9,345
+97 (+1.05%)
株価：2025/08/20 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 8,625 | 8,625 | 8,511 | 8,550 | -65 | -0.8% | 290 |
| 2025/01/08 | 8,613 | 8,625 | 8,559 | 8,615 | +2 | ±0% | 390 |
| 2025/01/07 | 8,720 | 8,720 | 8,600 | 8,613 | +54 | +0.6% | 280 |
| 2025/01/06 | 8,519 | 8,818 | 8,481 | 8,559 | -410 | -4.6% | 2,960 |
| 2024/12/30 | 8,960 | 9,030 | 8,945 | 8,969 | +16 | +0.2% | 420 |
| 2024/12/27 | 8,963 | 9,000 | 8,821 | 8,953 | +27 | +0.3% | 920 |
| 2024/12/26 | 9,064 | 9,098 | 8,920 | 8,926 | -152 | -1.7% | 940 |
| 2024/12/25 | 9,000 | 9,100 | 8,999 | 9,078 | +88 | +1% | 860 |
| 2024/12/24 | 8,820 | 8,994 | 8,820 | 8,990 | +80 | +0.9% | 1,070 |
| 2024/12/23 | 8,934 | 8,934 | 8,810 | 8,910 | -24 | -0.3% | 470 |
| 2024/12/20 | 8,790 | 8,934 | 8,790 | 8,934 | -6 | -0.1% | 600 |
| 2024/12/19 | 8,600 | 8,940 | 8,600 | 8,940 | +230 | +2.6% | 700 |
| 2024/12/18 | 8,633 | 8,749 | 8,633 | 8,710 | +27 | +0.3% | 1,290 |
| 2024/12/17 | 8,663 | 8,760 | 8,651 | 8,683 | +20 | +0.2% | 740 |
| 2024/12/16 | 8,848 | 8,890 | 8,500 | 8,663 | -194 | -2.2% | 2,270 |
| 2024/12/13 | 8,977 | 8,990 | 8,800 | 8,857 | -33 | -0.4% | 5,360 |
| 2024/12/12 | 8,899 | 9,000 | 8,788 | 8,890 | +120 | +1.4% | 2,650 |
| 2024/12/11 | 8,710 | 8,870 | 8,700 | 8,770 | -30 | -0.3% | 1,110 |
| 2024/12/10 | 9,178 | 9,186 | 8,800 | 8,800 | +310 | +3.7% | 8,000 |
| 2024/12/09 | 8,459 | 8,520 | 8,422 | 8,490 | -30 | -0.4% | 930 |
| 2024/12/06 | 8,422 | 8,593 | 8,401 | 8,520 | +71 | +0.8% | 2,030 |
| 2024/12/05 | 8,548 | 8,548 | 8,448 | 8,449 | -107 | -1.3% | 430 |
| 2024/12/04 | 8,550 | 8,557 | 8,500 | 8,556 | +6 | +0.1% | 300 |
| 2024/12/03 | 8,450 | 8,550 | 8,405 | 8,550 | +25 | +0.3% | 280 |
| 2024/12/02 | 8,518 | 8,568 | 8,500 | 8,525 | -36 | -0.4% | 430 |
| 2024/11/29 | 8,395 | 8,561 | 8,395 | 8,561 | +61 | +0.7% | 1,780 |
| 2024/11/28 | 8,460 | 8,500 | 8,400 | 8,500 | +51 | +0.6% | 6,860 |
| 2024/11/27 | 8,450 | 8,520 | 8,442 | 8,449 | -36 | -0.4% | 940 |
| 2024/11/26 | 8,503 | 8,550 | 8,485 | 8,485 | -18 | -0.2% | 1,120 |
| 2024/11/25 | 8,628 | 8,628 | 8,503 | 8,503 | -160 | -1.8% | 3,240 |
| 2024/11/22 | 8,912 | 8,912 | 8,643 | 8,663 | -182 | -2.1% | 2,150 |
| 2024/11/21 | 8,852 | 8,899 | 8,845 | 8,845 | -7 | -0.1% | 640 |
| 2024/11/20 | 8,761 | 8,880 | 8,761 | 8,852 | +90 | +1% | 1,150 |
| 2024/11/19 | 8,815 | 8,887 | 8,762 | 8,762 | -151 | -1.7% | 1,660 |
| 2024/11/18 | 8,979 | 9,000 | 8,813 | 8,913 | -150 | -1.7% | 3,080 |
| 2024/11/15 | 9,146 | 9,146 | 9,005 | 9,063 | -87 | -1% | 1,130 |
| 2024/11/14 | 9,136 | 9,190 | 9,115 | 9,150 | +14 | +0.2% | 760 |
| 2024/11/13 | 9,001 | 9,156 | 8,985 | 9,136 | +120 | +1.3% | 2,110 |
| 2024/11/12 | 9,127 | 9,224 | 9,015 | 9,016 | -124 | -1.4% | 4,190 |
| 2024/11/11 | 8,901 | 9,140 | 8,810 | 9,140 | -13 | -0.1% | 2,630 |
| 2024/11/08 | 9,503 | 9,505 | 9,119 | 9,153 | -47 | -0.5% | 5,290 |
| 2024/11/07 | 8,905 | 9,200 | 8,855 | 9,200 | +195 | +2.2% | 10,170 |
| 2024/11/06 | 9,080 | 9,166 | 9,000 | 9,005 | -36 | -0.4% | 7,490 |
| 2024/11/05 | 8,873 | 9,071 | 8,770 | 9,041 | +286 | +3.3% | 4,540 |
| 2024/11/01 | 8,665 | 8,780 | 8,665 | 8,755 | +1 | ±0% | 910 |
| 2024/10/31 | 8,701 | 8,760 | 8,676 | 8,754 | +38 | +0.4% | 2,570 |
| 2024/10/30 | 8,839 | 8,839 | 8,670 | 8,716 | -123 | -1.4% | 3,730 |
| 2024/10/29 | 8,931 | 9,074 | 8,755 | 8,839 | -91 | -1% | 3,130 |
| 2024/10/28 | 8,934 | 9,000 | 8,828 | 8,930 | +146 | +1.7% | 3,220 |
| 2024/10/25 | 8,821 | 8,894 | 8,711 | 8,784 | -37 | -0.4% | 4,830 |
151～
200
件表示中 / 1814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
