7,881
-9 (-0.11%)
株価：2025/05/02 15:30
15分ディレイ
上場インデックスファンド中国Ａ株（パンダ）Ｅ Ｆｕｎｄ ＣＳＩ３００の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 8,220 | 8,240 | 8,040 | 8,180 | -20 | -0.2% | 920 |
| 2021/03/30 | 8,210 | 8,210 | 8,150 | 8,200 | -10 | -0.1% | 1,290 |
| 2021/03/29 | 8,270 | 8,270 | 8,120 | 8,210 | +50 | +0.6% | 1,770 |
| 2021/03/26 | 8,030 | 8,330 | 8,030 | 8,160 | +130 | +1.6% | 2,160 |
| 2021/03/25 | 8,190 | 8,220 | 8,000 | 8,030 | -320 | -3.8% | 4,790 |
| 2021/03/24 | 8,460 | 8,470 | 8,200 | 8,350 | -110 | -1.3% | 2,120 |
| 2021/03/23 | 8,490 | 8,490 | 8,210 | 8,460 | +280 | +3.4% | 6,310 |
| 2021/03/22 | 8,300 | 8,320 | 8,140 | 8,180 | +30 | +0.4% | 1,010 |
| 2021/03/19 | 8,300 | 8,380 | 8,140 | 8,150 | -200 | -2.4% | 2,970 |
| 2021/03/18 | 8,440 | 8,440 | 8,350 | 8,350 | ±0 | ±0% | 920 |
| 2021/03/17 | 8,250 | 8,440 | 8,220 | 8,350 | +130 | +1.6% | 1,370 |
| 2021/03/16 | 8,300 | 8,340 | 8,210 | 8,220 | +10 | +0.1% | 2,110 |
| 2021/03/15 | 8,550 | 8,580 | 8,160 | 8,210 | -190 | -2.3% | 3,260 |
| 2021/03/12 | 8,480 | 8,530 | 8,310 | 8,400 | +100 | +1.2% | 2,400 |
| 2021/03/11 | 8,130 | 8,370 | 8,110 | 8,300 | +100 | +1.2% | 1,530 |
| 2021/03/10 | 8,390 | 8,390 | 8,150 | 8,200 | -100 | -1.2% | 2,240 |
| 2021/03/09 | 8,400 | 8,400 | 8,010 | 8,300 | -190 | -2.2% | 3,620 |
| 2021/03/08 | 9,220 | 9,220 | 8,430 | 8,490 | -10 | -0.1% | 5,960 |
| 2021/03/05 | 8,500 | 8,590 | 8,370 | 8,500 | -20 | -0.2% | 1,840 |
| 2021/03/04 | 8,770 | 8,770 | 8,490 | 8,520 | -200 | -2.3% | 2,120 |
| 2021/03/03 | 8,530 | 8,760 | 8,520 | 8,720 | +180 | +2.1% | 1,310 |
| 2021/03/02 | 8,880 | 8,880 | 8,510 | 8,540 | -70 | -0.8% | 2,520 |
| 2021/03/01 | 8,570 | 8,700 | 8,570 | 8,610 | +40 | +0.5% | 1,820 |
| 2021/02/26 | 8,840 | 8,840 | 8,510 | 8,570 | -420 | -4.7% | 4,960 |
| 2021/02/25 | 9,160 | 9,160 | 8,880 | 8,990 | -140 | -1.5% | 3,760 |
| 2021/02/24 | 9,830 | 9,830 | 9,130 | 9,130 | -690 | -7% | 5,480 |
| 2021/02/22 | 10,010 | 10,010 | 9,690 | 9,820 | -40 | -0.4% | 4,130 |
| 2021/02/19 | 10,110 | 10,110 | 9,600 | 9,860 | +30 | +0.3% | 3,310 |
| 2021/02/18 | 10,130 | 10,740 | 9,830 | 9,830 | ±0 | ±0% | 4,970 |
| 2021/02/17 | 10,800 | 10,940 | 9,670 | 9,830 | -840 | -7.9% | 8,320 |
| 2021/02/16 | 10,000 | 10,950 | 9,990 | 10,670 | +790 | +8% | 6,220 |
| 2021/02/15 | 9,980 | 10,080 | 9,580 | 9,880 | +330 | +3.5% | 2,870 |
| 2021/02/12 | 9,350 | 9,770 | 9,340 | 9,550 | +200 | +2.1% | 3,420 |
| 2021/02/10 | 8,960 | 9,500 | 8,900 | 9,350 | +410 | +4.6% | 2,390 |
| 2021/02/09 | 8,920 | 8,940 | 8,830 | 8,940 | +20 | +0.2% | 1,010 |
| 2021/02/08 | 8,980 | 8,990 | 8,910 | 8,920 | -30 | -0.3% | 1,110 |
| 2021/02/05 | 8,940 | 8,950 | 8,900 | 8,950 | +10 | +0.1% | 740 |
| 2021/02/04 | 8,990 | 8,990 | 8,770 | 8,940 | -20 | -0.2% | 1,070 |
| 2021/02/03 | 9,000 | 9,000 | 8,610 | 8,960 | +60 | +0.7% | 1,800 |
| 2021/02/02 | 8,750 | 8,900 | 8,710 | 8,900 | +180 | +2.1% | 710 |
| 2021/02/01 | 8,750 | 8,780 | 8,600 | 8,720 | +80 | +0.9% | 1,180 |
| 2021/01/29 | 8,790 | 8,870 | 8,640 | 8,640 | -70 | -0.8% | 1,160 |
| 2021/01/28 | 8,660 | 8,830 | 8,660 | 8,710 | -120 | -1.4% | 1,670 |
| 2021/01/27 | 9,020 | 9,020 | 8,800 | 8,830 | -80 | -0.9% | 1,740 |
| 2021/01/26 | 9,040 | 9,050 | 8,900 | 8,910 | +20 | +0.2% | 1,040 |
| 2021/01/25 | 8,950 | 9,050 | 8,870 | 8,890 | +50 | +0.6% | 1,650 |
| 2021/01/22 | 9,000 | 9,000 | 8,830 | 8,840 | -130 | -1.4% | 1,400 |
| 2021/01/21 | 8,770 | 8,970 | 8,770 | 8,970 | +200 | +2.3% | 970 |
| 2021/01/20 | 8,700 | 8,930 | 8,680 | 8,770 | +70 | +0.8% | 1,190 |
| 2021/01/19 | 8,700 | 8,810 | 8,670 | 8,700 | +20 | +0.2% | 1,000 |
1001～
1050
件表示中 / 1740件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
