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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 6,860 | 6,900 | 6,750 | 6,760 | -40 | -0.6% | 820 |
| 2020/08/19 | 6,770 | 6,850 | 6,770 | 6,800 | +50 | +0.7% | 240 |
| 2020/08/18 | 6,830 | 6,830 | 6,730 | 6,750 | +10 | +0.1% | 430 |
| 2020/08/17 | 6,670 | 6,800 | 6,670 | 6,740 | +120 | +1.8% | 990 |
| 2020/08/14 | 6,540 | 6,620 | 6,540 | 6,620 | +70 | +1.1% | 370 |
| 2020/08/13 | 6,550 | 6,610 | 6,550 | 6,550 | +40 | +0.6% | 420 |
| 2020/08/12 | 6,660 | 6,670 | 6,510 | 6,510 | -50 | -0.8% | 200 |
| 2020/08/11 | 6,690 | 6,690 | 6,410 | 6,560 | -30 | -0.5% | 1,630 |
| 2020/08/07 | 6,690 | 6,690 | 6,510 | 6,590 | -20 | -0.3% | 390 |
| 2020/08/06 | 6,680 | 6,720 | 6,600 | 6,610 | ±0 | ±0% | 330 |
| 2020/08/05 | 6,650 | 6,660 | 6,560 | 6,610 | -20 | -0.3% | 160 |
| 2020/08/04 | 6,430 | 6,700 | 6,430 | 6,630 | +180 | +2.8% | 800 |
| 2020/08/03 | 6,280 | 6,520 | 6,280 | 6,450 | +170 | +2.7% | 640 |
| 2020/07/31 | 6,340 | 6,420 | 6,220 | 6,280 | -140 | -2.2% | 540 |
| 2020/07/30 | 6,350 | 6,420 | 6,340 | 6,420 | -30 | -0.5% | 120 |
| 2020/07/29 | 6,290 | 6,470 | 6,260 | 6,450 | +60 | +0.9% | 1,040 |
| 2020/07/28 | 6,390 | 6,470 | 6,390 | 6,390 | -20 | -0.3% | 1,130 |
| 2020/07/27 | 6,530 | 6,530 | 6,210 | 6,410 | -240 | -3.6% | 1,230 |
| 2020/07/22 | 6,580 | 6,650 | 6,550 | 6,650 | +100 | +1.5% | 650 |
| 2020/07/21 | 6,430 | 6,580 | 6,430 | 6,550 | +160 | +2.5% | 790 |
| 2020/07/20 | 6,290 | 6,450 | 6,290 | 6,390 | +140 | +2.2% | 2,270 |
| 2020/07/17 | 6,350 | 6,420 | 6,100 | 6,250 | -170 | -2.6% | 2,610 |
| 2020/07/16 | 6,660 | 6,660 | 6,410 | 6,420 | -150 | -2.3% | 1,300 |
| 2020/07/15 | 6,620 | 6,700 | 6,500 | 6,570 | ±0 | ±0% | 2,080 |
| 2020/07/14 | 6,630 | 6,650 | 6,570 | 6,570 | -50 | -0.8% | 1,510 |
| 2020/07/13 | 6,600 | 6,650 | 6,400 | 6,620 | +20 | +0.3% | 1,490 |
| 2020/07/10 | 6,650 | 6,680 | 6,500 | 6,600 | -40 | -0.6% | 1,540 |
| 2020/07/09 | 6,670 | 6,770 | 6,420 | 6,640 | +40 | +0.6% | 2,110 |
| 2020/07/08 | 6,600 | 6,670 | 6,430 | 6,600 | -30 | -0.5% | 1,520 |
| 2020/07/07 | 6,600 | 7,000 | 6,500 | 6,630 | +330 | +5.2% | 7,710 |
| 2020/07/06 | 5,970 | 6,320 | 5,940 | 6,300 | +270 | +4.5% | 3,170 |
| 2020/07/03 | 5,840 | 6,070 | 5,840 | 6,030 | +230 | +4% | 1,080 |
| 2020/07/02 | 5,750 | 5,830 | 5,750 | 5,800 | +110 | +1.9% | 270 |
| 2020/07/01 | 5,620 | 5,710 | 5,620 | 5,690 | +70 | +1.2% | 1,360 |
| 2020/06/30 | 5,550 | 5,620 | 5,550 | 5,620 | +70 | +1.3% | 380 |
| 2020/06/29 | 5,590 | 5,590 | 5,540 | 5,550 | -50 | -0.9% | 340 |
| 2020/06/26 | 5,590 | 5,600 | 5,490 | 5,600 | +50 | +0.9% | 240 |
| 2020/06/25 | 5,570 | 5,580 | 5,350 | 5,550 | -30 | -0.5% | 420 |
| 2020/06/24 | 5,580 | 5,580 | 5,530 | 5,580 | +60 | +1.1% | 90 |
| 2020/06/23 | 5,510 | 5,590 | 5,510 | 5,520 | +70 | +1.3% | 540 |
| 2020/06/22 | 5,520 | 5,530 | 5,410 | 5,450 | ±0 | ±0% | 400 |
| 2020/06/19 | 5,390 | 5,500 | 5,360 | 5,450 | +60 | +1.1% | 340 |
| 2020/06/18 | 5,360 | 5,480 | 5,360 | 5,390 | -60 | -1.1% | 640 |
| 2020/06/17 | 5,460 | 5,470 | 5,400 | 5,450 | +20 | +0.4% | 160 |
| 2020/06/16 | 5,440 | 5,440 | 5,400 | 5,430 | +80 | +1.5% | 680 |
| 2020/06/15 | 5,350 | 5,410 | 5,250 | 5,350 | ±0 | ±0% | 380 |
| 2020/06/12 | 5,280 | 5,550 | 5,250 | 5,350 | -130 | -2.4% | 1,270 |
| 2020/06/11 | 5,500 | 5,500 | 5,480 | 5,480 | -30 | -0.5% | 30 |
| 2020/06/10 | 5,560 | 5,590 | 5,500 | 5,510 | -100 | -1.8% | 200 |
| 2020/06/09 | 5,610 | 5,620 | 5,520 | 5,610 | +50 | +0.9% | 850 |
1151～
1200
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
