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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 7,820 | 7,975 | 7,704 | 7,801 | -119 | -1.5% | 870 |
| 2024/07/04 | 7,882 | 7,979 | 7,870 | 7,920 | +20 | +0.3% | 520 |
| 2024/07/03 | 7,930 | 7,930 | 7,900 | 7,900 | -6 | -0.1% | 280 |
| 2024/07/02 | 7,900 | 7,930 | 7,803 | 7,906 | +7 | +0.1% | 920 |
| 2024/07/01 | 7,889 | 7,899 | 7,820 | 7,899 | +10 | +0.1% | 410 |
| 2024/06/28 | 7,801 | 7,890 | 7,781 | 7,889 | +65 | +0.8% | 560 |
| 2024/06/27 | 7,828 | 7,830 | 7,819 | 7,824 | +25 | +0.3% | 430 |
| 2024/06/26 | 7,801 | 7,801 | 7,700 | 7,799 | -31 | -0.4% | 1,480 |
| 2024/06/25 | 7,825 | 7,840 | 7,802 | 7,830 | -60 | -0.8% | 350 |
| 2024/06/24 | 7,801 | 7,890 | 7,801 | 7,890 | +84 | +1.1% | 220 |
| 2024/06/21 | 7,979 | 7,979 | 7,805 | 7,806 | -173 | -2.2% | 310 |
| 2024/06/20 | 7,989 | 7,989 | 7,890 | 7,979 | +89 | +1.1% | 90 |
| 2024/06/19 | 7,890 | 7,979 | 7,890 | 7,890 | ±0 | ±0% | 340 |
| 2024/06/18 | 7,990 | 7,990 | 7,851 | 7,890 | -28 | -0.4% | 650 |
| 2024/06/17 | 7,970 | 7,970 | 7,900 | 7,918 | +4 | +0.1% | 210 |
| 2024/06/14 | 7,899 | 7,914 | 7,855 | 7,914 | +29 | +0.4% | 250 |
| 2024/06/13 | 7,851 | 7,885 | 7,851 | 7,885 | +44 | +0.6% | 90 |
| 2024/06/12 | 7,810 | 7,850 | 7,800 | 7,841 | -10 | -0.1% | 350 |
| 2024/06/11 | 7,997 | 7,999 | 7,851 | 7,851 | -55 | -0.7% | 140 |
| 2024/06/10 | 7,850 | 7,932 | 7,838 | 7,906 | +55 | +0.7% | 420 |
| 2024/06/07 | 7,919 | 7,919 | 7,851 | 7,851 | -67 | -0.8% | 390 |
| 2024/06/06 | 7,902 | 8,004 | 7,902 | 7,918 | -47 | -0.6% | 360 |
| 2024/06/05 | 7,999 | 8,000 | 7,965 | 7,965 | -34 | -0.4% | 50 |
| 2024/06/04 | 7,983 | 7,999 | 7,950 | 7,999 | -100 | -1.2% | 1,100 |
| 2024/06/03 | 7,980 | 8,130 | 7,950 | 8,099 | +123 | +1.5% | 440 |
| 2024/05/31 | 8,043 | 8,099 | 7,976 | 7,976 | ±0 | ±0% | 280 |
| 2024/05/30 | 7,985 | 7,985 | 7,970 | 7,976 | -36 | -0.4% | 1,390 |
| 2024/05/29 | 8,050 | 8,150 | 8,012 | 8,012 | -38 | -0.5% | 360 |
| 2024/05/28 | 8,255 | 8,255 | 8,050 | 8,050 | -55 | -0.7% | 2,160 |
| 2024/05/27 | 8,005 | 8,105 | 7,902 | 8,105 | +119 | +1.5% | 680 |
| 2024/05/24 | 8,199 | 8,199 | 7,986 | 7,986 | -165 | -2% | 430 |
| 2024/05/23 | 8,219 | 8,219 | 8,031 | 8,151 | -68 | -0.8% | 300 |
| 2024/05/22 | 8,150 | 8,219 | 8,001 | 8,219 | +69 | +0.8% | 190 |
| 2024/05/21 | 8,150 | 8,199 | 8,106 | 8,150 | +18 | +0.2% | 1,800 |
| 2024/05/20 | 8,249 | 8,250 | 8,115 | 8,132 | +18 | +0.2% | 660 |
| 2024/05/17 | 7,991 | 8,118 | 7,991 | 8,114 | +123 | +1.5% | 750 |
| 2024/05/16 | 7,993 | 8,000 | 7,908 | 7,991 | -126 | -1.6% | 850 |
| 2024/05/15 | 8,094 | 8,204 | 7,720 | 8,117 | -72 | -0.9% | 5,050 |
| 2024/05/14 | 8,109 | 8,189 | 8,109 | 8,189 | +139 | +1.7% | 210 |
| 2024/05/13 | 8,294 | 8,294 | 8,010 | 8,050 | -94 | -1.2% | 1,180 |
| 2024/05/10 | 8,330 | 8,330 | 8,005 | 8,144 | +114 | +1.4% | 2,770 |
| 2024/05/09 | 7,980 | 8,030 | 7,979 | 8,030 | +50 | +0.6% | 1,320 |
| 2024/05/08 | 7,981 | 8,000 | 7,920 | 7,980 | ±0 | ±0% | 200 |
| 2024/05/07 | 7,933 | 7,985 | 7,931 | 7,980 | -5 | -0.1% | 320 |
| 2024/05/02 | 8,000 | 8,013 | 7,901 | 7,985 | ±0 | ±0% | 350 |
| 2024/05/01 | 8,000 | 8,000 | 7,905 | 7,985 | +81 | +1% | 310 |
| 2024/04/30 | 7,880 | 7,999 | 7,820 | 7,904 | +84 | +1.1% | 1,210 |
| 2024/04/26 | 7,739 | 7,820 | 7,739 | 7,820 | +81 | +1% | 760 |
| 2024/04/25 | 7,692 | 7,739 | 7,581 | 7,739 | +50 | +0.7% | 240 |
| 2024/04/24 | 7,570 | 7,691 | 7,570 | 7,689 | +84 | +1.1% | 150 |
201～
250
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
