8,038
+14 (+0.17%)
株価：2025/06/04 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 |
|---|---|---|---|---|---|---|---|
| 2021/02/17 | 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 |
| 2021/01/18 | 8,580 | 8,700 | 8,580 | 8,680 | -50 | -0.6% | 1,650 |
| 2021/01/15 | 8,920 | 8,920 | 8,680 | 8,730 | -80 | -0.9% | 2,060 |
| 2021/01/14 | 9,040 | 9,060 | 8,710 | 8,810 | -140 | -1.6% | 3,000 |
| 2021/01/13 | 9,060 | 9,060 | 8,940 | 8,950 | +40 | +0.4% | 1,800 |
| 2021/01/12 | 8,890 | 9,060 | 8,670 | 8,910 | -30 | -0.3% | 2,960 |
| 2021/01/08 | 9,000 | 9,000 | 8,730 | 8,940 | +80 | +0.9% | 2,710 |
| 2021/01/07 | 8,650 | 9,000 | 8,530 | 8,860 | +360 | +4.2% | 2,260 |
| 2021/01/06 | 8,860 | 8,860 | 8,360 | 8,500 | -50 | -0.6% | 3,160 |
| 2021/01/05 | 8,350 | 9,110 | 8,310 | 8,550 | +110 | +1.3% | 2,500 |
| 2021/01/04 | 8,000 | 8,440 | 7,930 | 8,440 | +530 | +6.7% | 3,190 |
| 2020/12/30 | 7,940 | 7,980 | 7,850 | 7,910 | -20 | -0.3% | 410 |
| 2020/12/29 | 7,970 | 7,970 | 7,820 | 7,930 | +80 | +1% | 910 |
| 2020/12/28 | 7,800 | 7,860 | 7,770 | 7,850 | +120 | +1.6% | 1,170 |
| 2020/12/25 | 7,700 | 7,730 | 7,680 | 7,730 | +30 | +0.4% | 380 |
| 2020/12/24 | 7,650 | 7,740 | 7,650 | 7,700 | +60 | +0.8% | 530 |
| 2020/12/23 | 7,660 | 7,880 | 7,630 | 7,640 | -20 | -0.3% | 630 |
| 2020/12/22 | 7,580 | 7,700 | 7,550 | 7,660 | -70 | -0.9% | 1,640 |
| 2020/12/21 | 7,890 | 7,890 | 7,700 | 7,730 | +20 | +0.3% | 860 |
| 2020/12/18 | 7,690 | 7,710 | 7,650 | 7,710 | +20 | +0.3% | 610 |
| 2020/12/17 | 7,690 | 7,700 | 7,650 | 7,690 | ±0 | ±0% | 470 |
| 2020/12/16 | 7,620 | 7,770 | 7,620 | 7,690 | +80 | +1.1% | 450 |
| 2020/12/15 | 7,810 | 7,850 | 7,560 | 7,610 | -230 | -2.9% | 960 |
| 2020/12/14 | 7,990 | 7,990 | 7,760 | 7,840 | +20 | +0.3% | 1,350 |
| 2020/12/11 | 7,900 | 7,910 | 7,770 | 7,820 | -80 | -1% | 430 |
| 2020/12/10 | 7,800 | 7,910 | 7,780 | 7,900 | +10 | +0.1% | 750 |
| 2020/12/09 | 7,930 | 7,940 | 7,820 | 7,890 | +60 | +0.8% | 580 |
| 2020/12/08 | 7,980 | 7,980 | 7,800 | 7,830 | +10 | +0.1% | 1,160 |
| 2020/12/07 | 8,000 | 8,000 | 7,780 | 7,820 | -170 | -2.1% | 2,040 |
| 2020/12/04 | 7,940 | 7,990 | 7,720 | 7,990 | +40 | +0.5% | 1,560 |
1051～
1100
件表示中 / 1761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
