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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 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 |
| 2018/09/06 | 5,300 | 5,300 | 5,300 | 5,300 | - | - | 10 |
| 2018/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/04 | 5,290 | 5,300 | 5,290 | 5,300 | +250 | +5% | 60 |
| 2018/09/03 | 5,160 | 5,160 | 5,050 | 5,050 | -110 | -2.1% | 60 |
| 2018/08/31 | 5,250 | 5,250 | 5,160 | 5,160 | -140 | -2.6% | 170 |
| 2018/08/30 | 5,300 | 5,300 | 5,300 | 5,300 | ±0 | ±0% | 70 |
| 2018/08/29 | 5,300 | 5,300 | 5,300 | 5,300 | ±0 | ±0% | 30 |
| 2018/08/28 | 5,300 | 5,300 | 5,300 | 5,300 | ±0 | ±0% | 90 |
| 2018/08/27 | 5,360 | 5,400 | 5,260 | 5,300 | - | - | 180 |
| 2018/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/23 | 5,270 | 5,270 | 5,270 | 5,270 | - | - | 10 |
| 2018/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/21 | 5,180 | 5,180 | 5,180 | 5,180 | ±0 | ±0% | 40 |
| 2018/08/20 | 5,180 | 5,180 | 5,100 | 5,180 | ±0 | ±0% | 90 |
| 2018/08/17 | 5,180 | 5,200 | 5,180 | 5,180 | ±0 | ±0% | 70 |
| 2018/08/16 | 5,210 | 5,210 | 5,180 | 5,180 | -120 | -2.3% | 140 |
| 2018/08/15 | 5,300 | 5,300 | 5,300 | 5,300 | - | - | 40 |
| 2018/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/13 | 5,220 | 5,300 | 5,220 | 5,300 | +80 | +1.5% | 110 |
| 2018/08/10 | 5,220 | 5,220 | 5,220 | 5,220 | ±0 | ±0% | 60 |
| 2018/08/09 | 5,220 | 5,220 | 5,200 | 5,220 | ±0 | ±0% | 190 |
| 2018/08/08 | 5,250 | 5,250 | 5,220 | 5,220 | -40 | -0.8% | 40 |
| 2018/08/07 | 5,220 | 5,260 | 5,220 | 5,260 | +30 | +0.6% | 90 |
| 2018/08/06 | 5,230 | 5,230 | 5,230 | 5,230 | -30 | -0.6% | 80 |
| 2018/08/03 | 5,290 | 5,290 | 5,260 | 5,260 | -90 | -1.7% | 100 |
| 2018/08/02 | 5,350 | 5,350 | 5,350 | 5,350 | ±0 | ±0% | 170 |
| 2018/08/01 | 5,340 | 5,390 | 5,340 | 5,350 | -50 | -0.9% | 110 |
| 2018/07/31 | 5,400 | 5,400 | 5,400 | 5,400 | ±0 | ±0% | 130 |
| 2018/07/30 | 5,400 | 5,400 | 5,390 | 5,400 | - | - | 230 |
| 2018/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
1601～
1650
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
