8,256
+46 (+0.56%)
株価：2025/06/17 15:17
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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 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 |
| 2018/10/09 | 5,460 | 5,460 | 5,070 | 5,080 | -380 | -7% | 2,270 |
| 2018/10/05 | 5,320 | 5,460 | 5,210 | 5,460 | +240 | +4.6% | 130 |
| 2018/10/04 | 5,250 | 5,250 | 5,220 | 5,220 | -30 | -0.6% | 50 |
| 2018/10/03 | 5,450 | 5,450 | 5,250 | 5,250 | -250 | -4.5% | 50 |
| 2018/10/02 | 5,500 | 5,800 | 5,310 | 5,500 | ±0 | ±0% | 660 |
| 2018/10/01 | 5,550 | 5,600 | 5,500 | 5,500 | +150 | +2.8% | 600 |
| 2018/09/28 | 5,250 | 5,350 | 5,250 | 5,350 | +100 | +1.9% | 60 |
| 2018/09/27 | 5,290 | 5,290 | 5,250 | 5,250 | -100 | -1.9% | 50 |
| 2018/09/26 | 5,080 | 5,350 | 5,080 | 5,350 | +270 | +5.3% | 490 |
| 2018/09/25 | 5,050 | 5,090 | 5,050 | 5,080 | +20 | +0.4% | 500 |
| 2018/09/21 | 5,070 | 5,090 | 5,060 | 5,060 | +10 | +0.2% | 190 |
| 2018/09/20 | 5,050 | 5,050 | 5,050 | 5,050 | -10 | -0.2% | 30 |
| 2018/09/19 | 5,100 | 5,100 | 5,060 | 5,060 | -30 | -0.6% | 350 |
| 2018/09/18 | 5,100 | 5,100 | 5,090 | 5,090 | -10 | -0.2% | 100 |
| 2018/09/14 | 5,120 | 5,120 | 5,100 | 5,100 | ±0 | ±0% | 120 |
| 2018/09/13 | 5,050 | 5,100 | 5,050 | 5,100 | +40 | +0.8% | 70 |
| 2018/09/12 | 5,100 | 5,100 | 5,060 | 5,060 | -70 | -1.4% | 60 |
| 2018/09/11 | 5,030 | 5,130 | 5,030 | 5,130 | -30 | -0.6% | 410 |
| 2018/09/10 | 5,110 | 5,160 | 5,110 | 5,160 | -140 | -2.6% | 30 |
| 2018/09/07 | 5,300 | 5,300 | 5,300 | 5,300 | ±0 | ±0% | 20 |
1601～
1650
件表示中 / 1770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
