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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 4,630 | 4,650 | 4,630 | 4,630 | -70 | -1.5% | 260 |
| 2018/12/18 | 4,790 | 4,790 | 4,700 | 4,700 | -90 | -1.9% | 250 |
| 2018/12/17 | 4,800 | 4,800 | 4,790 | 4,790 | +10 | +0.2% | 280 |
| 2018/12/14 | 4,840 | 4,840 | 4,765 | 4,780 | -20 | -0.4% | 440 |
| 2018/12/13 | 4,775 | 4,800 | 4,770 | 4,800 | +25 | +0.5% | 140 |
| 2018/12/12 | 4,785 | 4,785 | 4,775 | 4,775 | +15 | +0.3% | 80 |
| 2018/12/11 | 4,780 | 4,780 | 4,760 | 4,760 | -30 | -0.6% | 20 |
| 2018/12/10 | 4,830 | 4,850 | 4,775 | 4,790 | -60 | -1.2% | 160 |
| 2018/12/07 | 5,020 | 5,020 | 4,850 | 4,850 | -115 | -2.3% | 280 |
| 2018/12/06 | 4,950 | 4,965 | 4,950 | 4,965 | +15 | +0.3% | 100 |
| 2018/12/05 | 4,950 | 4,950 | 4,950 | 4,950 | ±0 | ±0% | 10 |
| 2018/12/04 | 4,965 | 4,965 | 4,950 | 4,950 | -5 | -0.1% | 40 |
| 2018/12/03 | 5,200 | 5,200 | 4,955 | 4,955 | +130 | +2.7% | 400 |
| 2018/11/30 | 4,950 | 4,950 | 4,825 | 4,825 | -55 | -1.1% | 40 |
| 2018/11/29 | 4,885 | 4,885 | 4,845 | 4,880 | ±0 | ±0% | 200 |
| 2018/11/28 | 4,900 | 4,900 | 4,880 | 4,880 | -40 | -0.8% | 40 |
| 2018/11/27 | 4,920 | 4,920 | 4,920 | 4,920 | ±0 | ±0% | 20 |
| 2018/11/26 | 4,860 | 5,020 | 4,860 | 4,920 | +60 | +1.2% | 90 |
| 2018/11/22 | 5,000 | 5,000 | 4,860 | 4,860 | -55 | -1.1% | 260 |
| 2018/11/21 | 5,030 | 5,030 | 4,915 | 4,915 | -80 | -1.6% | 100 |
| 2018/11/20 | 5,040 | 5,040 | 4,995 | 4,995 | -15 | -0.3% | 30 |
| 2018/11/19 | 5,010 | 5,010 | 5,010 | 5,010 | ±0 | ±0% | 110 |
| 2018/11/16 | 5,010 | 5,010 | 5,010 | 5,010 | -10 | -0.2% | 50 |
| 2018/11/15 | 5,060 | 5,060 | 5,020 | 5,020 | -30 | -0.6% | 40 |
| 2018/11/14 | 5,050 | 5,050 | 4,985 | 5,050 | - | - | 100 |
| 2018/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/12 | 5,120 | 5,130 | 5,100 | 5,100 | +10 | +0.2% | 40 |
| 2018/11/09 | 5,130 | 5,130 | 5,030 | 5,090 | +60 | +1.2% | 210 |
| 2018/11/08 | 5,070 | 5,070 | 5,000 | 5,030 | -30 | -0.6% | 120 |
| 2018/11/07 | 5,060 | 5,060 | 5,060 | 5,060 | +60 | +1.2% | 10 |
| 2018/11/06 | 4,995 | 5,030 | 4,995 | 5,000 | ±0 | ±0% | 40 |
| 2018/11/05 | 5,350 | 5,350 | 5,000 | 5,000 | +20 | +0.4% | 1,080 |
| 2018/11/02 | 4,935 | 5,020 | 4,935 | 4,980 | +35 | +0.7% | 150 |
| 2018/11/01 | 5,070 | 5,070 | 4,945 | 4,945 | -55 | -1.1% | 140 |
| 2018/10/31 | 5,090 | 5,090 | 5,000 | 5,000 | -60 | -1.2% | 90 |
| 2018/10/30 | 4,990 | 5,060 | 4,990 | 5,060 | -60 | -1.2% | 40 |
| 2018/10/29 | 4,980 | 5,120 | 4,840 | 5,120 | +280 | +5.8% | 250 |
| 2018/10/26 | 5,010 | 5,010 | 4,840 | 4,840 | -360 | -6.9% | 590 |
| 2018/10/25 | 5,250 | 5,250 | 5,080 | 5,200 | - | - | 200 |
| 2018/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/23 | 5,260 | 5,260 | 5,260 | 5,260 | ±0 | ±0% | 20 |
| 2018/10/22 | 5,210 | 5,260 | 5,040 | 5,260 | +50 | +1% | 230 |
| 2018/10/19 | 5,130 | 5,220 | 5,020 | 5,210 | +180 | +3.6% | 220 |
| 2018/10/18 | 5,020 | 5,030 | 5,020 | 5,030 | +10 | +0.2% | 60 |
| 2018/10/17 | 5,020 | 5,200 | 5,020 | 5,020 | +10 | +0.2% | 270 |
| 2018/10/16 | 5,010 | 5,050 | 5,010 | 5,010 | +75 | +1.5% | 400 |
| 2018/10/15 | 4,970 | 4,970 | 4,935 | 4,935 | -15 | -0.3% | 330 |
| 2018/10/12 | 4,985 | 5,010 | 4,885 | 4,950 | -50 | -1% | 770 |
| 2018/10/11 | 5,040 | 5,040 | 4,925 | 5,000 | -70 | -1.4% | 730 |
| 2018/10/10 | 5,090 | 5,200 | 5,070 | 5,070 | -10 | -0.2% | 610 |
1551～
1600
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
