8,293
+37 (+0.45%)
株価：2025/06/18 14:24
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 |
|---|---|---|---|---|---|---|---|
| 2020/05/12 | 5,670 | 5,670 | 5,600 | 5,610 | +60 | +1.1% | 370 |
| 2020/05/11 | 5,640 | 5,640 | 5,520 | 5,550 | +200 | +3.7% | 1,000 |
| 2020/05/08 | 5,330 | 5,500 | 5,330 | 5,350 | +120 | +2.3% | 480 |
| 2020/05/07 | 5,350 | 5,350 | 5,230 | 5,230 | -140 | -2.6% | 620 |
| 2020/05/01 | 5,300 | 5,380 | 5,300 | 5,370 | +70 | +1.3% | 110 |
| 2020/04/30 | 5,290 | 5,350 | 5,290 | 5,300 | +10 | +0.2% | 360 |
| 2020/04/28 | 5,290 | 5,300 | 5,270 | 5,290 | +60 | +1.1% | 140 |
| 2020/04/27 | 5,270 | 5,270 | 5,230 | 5,230 | -40 | -0.8% | 60 |
| 2020/04/24 | 5,230 | 5,300 | 5,230 | 5,270 | +40 | +0.8% | 60 |
| 2020/04/23 | 5,190 | 5,230 | 5,010 | 5,230 | +150 | +3% | 430 |
| 2020/04/22 | 5,110 | 5,180 | 5,040 | 5,080 | -70 | -1.4% | 830 |
| 2020/04/21 | 5,430 | 5,430 | 5,150 | 5,150 | -240 | -4.5% | 720 |
| 2020/04/20 | 5,490 | 5,490 | 5,290 | 5,390 | -60 | -1.1% | 770 |
| 2020/04/17 | 5,600 | 5,600 | 5,410 | 5,450 | -50 | -0.9% | 470 |
| 2020/04/16 | 5,540 | 5,540 | 5,500 | 5,500 | -60 | -1.1% | 150 |
| 2020/04/15 | 5,620 | 5,620 | 5,460 | 5,560 | -10 | -0.2% | 230 |
| 2020/04/14 | 5,570 | 5,590 | 5,500 | 5,570 | +20 | +0.4% | 700 |
| 2020/04/13 | 5,600 | 5,680 | 5,510 | 5,550 | -50 | -0.9% | 200 |
| 2020/04/10 | 5,670 | 5,710 | 5,500 | 5,600 | +30 | +0.5% | 270 |
| 2020/04/09 | 5,620 | 5,750 | 5,530 | 5,570 | -130 | -2.3% | 430 |
| 2020/04/08 | 5,760 | 5,780 | 5,490 | 5,700 | +220 | +4% | 750 |
| 2020/04/07 | 5,530 | 5,740 | 5,430 | 5,480 | -20 | -0.4% | 510 |
| 2020/04/06 | 5,570 | 5,640 | 5,460 | 5,500 | +160 | +3% | 680 |
| 2020/04/03 | 5,620 | 5,620 | 5,340 | 5,340 | -100 | -1.8% | 200 |
| 2020/04/02 | 5,580 | 5,580 | 5,410 | 5,440 | -210 | -3.7% | 110 |
| 2020/04/01 | 5,640 | 5,650 | 5,520 | 5,650 | +110 | +2% | 190 |
| 2020/03/31 | 5,350 | 5,580 | 5,340 | 5,540 | +440 | +8.6% | 460 |
| 2020/03/30 | 5,280 | 5,300 | 5,100 | 5,100 | -380 | -6.9% | 490 |
| 2020/03/27 | 5,250 | 5,600 | 5,250 | 5,480 | +380 | +7.5% | 1,710 |
| 2020/03/26 | 5,290 | 5,320 | 5,090 | 5,100 | -100 | -1.9% | 390 |
| 2020/03/25 | 5,100 | 5,300 | 5,080 | 5,200 | +130 | +2.6% | 510 |
| 2020/03/24 | 5,010 | 5,370 | 5,010 | 5,070 | +60 | +1.2% | 600 |
| 2020/03/23 | 5,080 | 5,090 | 4,985 | 5,010 | -140 | -2.7% | 490 |
| 2020/03/19 | 5,100 | 5,450 | 5,000 | 5,150 | ±0 | ±0% | 850 |
| 2020/03/18 | 5,150 | 5,150 | 5,140 | 5,150 | +80 | +1.6% | 240 |
| 2020/03/17 | 4,950 | 5,130 | 4,810 | 5,070 | -80 | -1.6% | 890 |
| 2020/03/16 | 5,430 | 5,430 | 5,150 | 5,150 | -150 | -2.8% | 1,040 |
| 2020/03/13 | 5,220 | 5,360 | 4,995 | 5,300 | -260 | -4.7% | 1,910 |
| 2020/03/12 | 5,870 | 5,890 | 5,560 | 5,560 | -320 | -5.4% | 680 |
| 2020/03/11 | 5,860 | 5,900 | 5,760 | 5,880 | +210 | +3.7% | 1,320 |
| 2020/03/10 | 5,600 | 5,880 | 5,420 | 5,670 | -130 | -2.2% | 1,230 |
| 2020/03/09 | 6,040 | 6,040 | 5,800 | 5,800 | -140 | -2.4% | 650 |
| 2020/03/06 | 5,940 | 5,950 | 5,730 | 5,940 | -10 | -0.2% | 700 |
| 2020/03/05 | 5,860 | 5,970 | 5,860 | 5,950 | +60 | +1% | 80 |
| 2020/03/04 | 5,950 | 5,950 | 5,800 | 5,890 | +70 | +1.2% | 290 |
| 2020/03/03 | 6,120 | 6,120 | 5,820 | 5,820 | -250 | -4.1% | 520 |
| 2020/03/02 | 5,640 | 6,100 | 5,640 | 6,070 | +370 | +6.5% | 650 |
| 2020/02/28 | 5,720 | 5,770 | 5,620 | 5,700 | -120 | -2.1% | 540 |
| 2020/02/27 | 5,850 | 5,980 | 5,820 | 5,820 | +50 | +0.9% | 160 |
| 2020/02/26 | 6,020 | 6,020 | 5,720 | 5,770 | -110 | -1.9% | 470 |
1251～
1300
件表示中 / 1771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
