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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 5,120 | 5,120 | 5,030 | 5,030 | -70 | -1.4% | 310 |
| 2019/08/06 | 5,150 | 5,150 | 5,070 | 5,100 | -50 | -1% | 220 |
| 2019/08/05 | 5,190 | 5,190 | 5,110 | 5,150 | -70 | -1.3% | 5,260 |
| 2019/08/02 | 5,230 | 5,240 | 5,200 | 5,220 | -80 | -1.5% | 150 |
| 2019/08/01 | 5,290 | 5,340 | 5,100 | 5,300 | -90 | -1.7% | 250 |
| 2019/07/31 | 5,480 | 5,480 | 5,380 | 5,390 | +10 | +0.2% | 450 |
| 2019/07/30 | 5,360 | 5,440 | 5,360 | 5,380 | -30 | -0.6% | 260 |
| 2019/07/29 | 5,390 | 5,500 | 5,390 | 5,410 | +40 | +0.7% | 690 |
| 2019/07/26 | 5,370 | 5,370 | 5,370 | 5,370 | +20 | +0.4% | 120 |
| 2019/07/25 | 5,300 | 5,350 | 5,300 | 5,350 | +10 | +0.2% | 80 |
| 2019/07/24 | 5,130 | 5,340 | 5,110 | 5,340 | +10 | +0.2% | 280 |
| 2019/07/23 | 5,220 | 5,330 | 5,220 | 5,330 | +110 | +2.1% | 80 |
| 2019/07/22 | 5,130 | 5,220 | 5,130 | 5,220 | -110 | -2.1% | 120 |
| 2019/07/19 | 5,140 | 5,330 | 5,140 | 5,330 | +120 | +2.3% | 420 |
| 2019/07/18 | 5,330 | 5,330 | 5,210 | 5,210 | -140 | -2.6% | 50 |
| 2019/07/17 | 5,310 | 5,350 | 5,310 | 5,350 | +40 | +0.8% | 1,550 |
| 2019/07/16 | 5,440 | 5,450 | 5,310 | 5,310 | -90 | -1.7% | 440 |
| 2019/07/12 | 5,490 | 5,490 | 5,400 | 5,400 | -40 | -0.7% | 90 |
| 2019/07/11 | 5,420 | 5,440 | 5,420 | 5,440 | +80 | +1.5% | 190 |
| 2019/07/10 | 5,340 | 5,360 | 5,340 | 5,360 | ±0 | ±0% | 20 |
| 2019/07/09 | 5,450 | 5,460 | 5,300 | 5,360 | -90 | -1.7% | 210 |
| 2019/07/08 | 5,500 | 5,520 | 5,440 | 5,450 | -50 | -0.9% | 1,590 |
| 2019/07/05 | 5,500 | 5,510 | 5,500 | 5,500 | ±0 | ±0% | 560 |
| 2019/07/04 | 5,560 | 5,560 | 5,410 | 5,500 | +20 | +0.4% | 1,360 |
| 2019/07/03 | 5,370 | 5,560 | 5,330 | 5,480 | +20 | +0.4% | 1,360 |
| 2019/07/02 | 5,530 | 5,590 | 5,430 | 5,460 | +20 | +0.4% | 2,750 |
| 2019/07/01 | 5,460 | 5,500 | 5,330 | 5,440 | +180 | +3.4% | 2,760 |
| 2019/06/28 | 5,300 | 5,300 | 5,200 | 5,260 | +30 | +0.6% | 3,160 |
| 2019/06/27 | 5,200 | 5,230 | 5,120 | 5,230 | +70 | +1.4% | 200 |
| 2019/06/26 | 5,130 | 5,170 | 5,130 | 5,160 | +40 | +0.8% | 160 |
| 2019/06/25 | 5,190 | 5,240 | 5,050 | 5,120 | -50 | -1% | 1,560 |
| 2019/06/24 | 5,170 | 5,170 | 5,120 | 5,170 | +50 | +1% | 50 |
| 2019/06/21 | 5,200 | 5,210 | 5,090 | 5,120 | -110 | -2.1% | 110 |
| 2019/06/20 | 5,200 | 5,270 | 5,080 | 5,230 | +90 | +1.8% | 800 |
| 2019/06/19 | 5,100 | 5,150 | 5,070 | 5,140 | +110 | +2.2% | 680 |
| 2019/06/18 | 5,050 | 5,060 | 4,995 | 5,030 | -20 | -0.4% | 2,300 |
| 2019/06/17 | 4,910 | 5,050 | 4,910 | 5,050 | -60 | -1.2% | 770 |
| 2019/06/14 | 5,110 | 5,110 | 5,110 | 5,110 | - | - | 10 |
| 2019/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/12 | 5,100 | 5,120 | 5,050 | 5,050 | +30 | +0.6% | 540 |
| 2019/06/11 | 5,100 | 5,100 | 5,010 | 5,020 | +20 | +0.4% | 710 |
| 2019/06/10 | 5,030 | 5,100 | 5,000 | 5,000 | -30 | -0.6% | 360 |
| 2019/06/07 | 5,030 | 5,030 | 5,030 | 5,030 | +35 | +0.7% | 50 |
| 2019/06/06 | 5,040 | 5,040 | 4,955 | 4,995 | -45 | -0.9% | 140 |
| 2019/06/05 | 5,010 | 5,040 | 5,000 | 5,040 | +45 | +0.9% | 520 |
| 2019/06/04 | 4,960 | 5,040 | 4,960 | 4,995 | +25 | +0.5% | 100 |
| 2019/06/03 | 5,250 | 5,250 | 4,950 | 4,970 | -80 | -1.6% | 1,660 |
| 2019/05/31 | 5,080 | 5,100 | 5,050 | 5,050 | -30 | -0.6% | 90 |
| 2019/05/30 | 5,090 | 5,130 | 5,000 | 5,080 | -60 | -1.2% | 170 |
| 2019/05/29 | 5,060 | 5,140 | 4,990 | 5,140 | +90 | +1.8% | 720 |
1401～
1450
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
