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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 5,100 | 5,120 | 4,950 | 5,050 | +40 | +0.8% | 440 |
| 2019/05/27 | 5,140 | 5,140 | 5,000 | 5,010 | +10 | +0.2% | 640 |
| 2019/05/24 | 4,950 | 5,000 | 4,950 | 5,000 | +45 | +0.9% | 260 |
| 2019/05/23 | 5,050 | 5,050 | 4,955 | 4,955 | -25 | -0.5% | 1,770 |
| 2019/05/22 | 4,990 | 4,990 | 4,955 | 4,980 | -110 | -2.2% | 120 |
| 2019/05/21 | 5,090 | 5,090 | 5,090 | 5,090 | ±0 | ±0% | 10 |
| 2019/05/20 | 5,110 | 5,150 | 5,000 | 5,090 | +80 | +1.6% | 1,120 |
| 2019/05/17 | 5,100 | 5,190 | 4,960 | 5,010 | -90 | -1.8% | 1,060 |
| 2019/05/16 | 5,000 | 5,100 | 5,000 | 5,100 | +100 | +2% | 120 |
| 2019/05/15 | 4,930 | 5,000 | 4,930 | 5,000 | +50 | +1% | 170 |
| 2019/05/14 | 4,805 | 4,955 | 4,800 | 4,950 | -30 | -0.6% | 1,050 |
| 2019/05/13 | 4,970 | 5,090 | 4,910 | 4,980 | +10 | +0.2% | 410 |
| 2019/05/10 | 4,910 | 5,000 | 4,910 | 4,970 | -30 | -0.6% | 450 |
| 2019/05/09 | 4,955 | 5,040 | 4,920 | 5,000 | -120 | -2.3% | 810 |
| 2019/05/08 | 5,100 | 5,120 | 4,960 | 5,120 | -70 | -1.3% | 1,460 |
| 2019/05/07 | 5,150 | 5,320 | 5,020 | 5,190 | -60 | -1.1% | 4,240 |
| 2019/04/26 | 5,270 | 5,270 | 5,250 | 5,250 | -20 | -0.4% | 350 |
| 2019/04/25 | 5,290 | 5,290 | 5,270 | 5,270 | ±0 | ±0% | 800 |
| 2019/04/24 | 5,280 | 5,350 | 5,250 | 5,270 | -80 | -1.5% | 1,420 |
| 2019/04/23 | 5,350 | 5,350 | 5,350 | 5,350 | ±0 | ±0% | 30 |
| 2019/04/22 | 5,330 | 5,400 | 5,300 | 5,350 | +40 | +0.8% | 310 |
| 2019/04/19 | 5,300 | 5,370 | 5,250 | 5,310 | +10 | +0.2% | 650 |
| 2019/04/18 | 5,340 | 5,370 | 5,200 | 5,300 | -90 | -1.7% | 1,120 |
| 2019/04/17 | 5,350 | 5,400 | 5,330 | 5,390 | +50 | +0.9% | 1,010 |
| 2019/04/16 | 5,310 | 5,400 | 5,310 | 5,340 | ±0 | ±0% | 560 |
| 2019/04/15 | 5,240 | 5,350 | 5,240 | 5,340 | +40 | +0.8% | 800 |
| 2019/04/12 | 5,230 | 5,300 | 5,220 | 5,300 | ±0 | ±0% | 80 |
| 2019/04/11 | 5,370 | 5,380 | 5,250 | 5,300 | -50 | -0.9% | 80 |
| 2019/04/10 | 5,340 | 5,350 | 5,250 | 5,350 | ±0 | ±0% | 1,060 |
| 2019/04/09 | 5,360 | 5,440 | 5,340 | 5,350 | -100 | -1.8% | 140 |
| 2019/04/08 | 5,380 | 5,480 | 5,260 | 5,450 | +60 | +1.1% | 1,020 |
| 2019/04/05 | 5,350 | 5,400 | 5,350 | 5,390 | +50 | +0.9% | 410 |
| 2019/04/04 | 5,360 | 5,380 | 5,300 | 5,340 | ±0 | ±0% | 220 |
| 2019/04/03 | 5,260 | 5,350 | 5,250 | 5,340 | ±0 | ±0% | 80 |
| 2019/04/02 | 5,250 | 5,350 | 5,220 | 5,340 | +70 | +1.3% | 990 |
| 2019/04/01 | 5,280 | 5,290 | 5,200 | 5,270 | +70 | +1.3% | 710 |
| 2019/03/29 | 5,140 | 5,200 | 5,060 | 5,200 | +60 | +1.2% | 290 |
| 2019/03/28 | 5,150 | 5,150 | 5,120 | 5,140 | -10 | -0.2% | 50 |
| 2019/03/27 | 5,190 | 5,190 | 4,890 | 5,150 | -40 | -0.8% | 830 |
| 2019/03/26 | 5,240 | 5,240 | 5,180 | 5,190 | ±0 | ±0% | 270 |
| 2019/03/25 | 5,240 | 5,300 | 5,030 | 5,190 | -110 | -2.1% | 1,130 |
| 2019/03/22 | 5,280 | 5,300 | 5,280 | 5,300 | -80 | -1.5% | 100 |
| 2019/03/20 | 5,380 | 5,380 | 5,280 | 5,380 | ±0 | ±0% | 170 |
| 2019/03/19 | 5,370 | 5,400 | 5,310 | 5,380 | +10 | +0.2% | 340 |
| 2019/03/18 | 5,270 | 5,370 | 5,200 | 5,370 | ±0 | ±0% | 180 |
| 2019/03/15 | 5,200 | 5,380 | 5,190 | 5,370 | +160 | +3.1% | 350 |
| 2019/03/14 | 5,210 | 5,240 | 5,200 | 5,210 | -70 | -1.3% | 270 |
| 2019/03/13 | 5,300 | 5,300 | 5,230 | 5,280 | -120 | -2.2% | 130 |
| 2019/03/12 | 5,230 | 5,400 | 5,230 | 5,400 | +180 | +3.4% | 750 |
| 2019/03/11 | 5,100 | 5,220 | 5,100 | 5,220 | +20 | +0.4% | 380 |
1451～
1500
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
