上場インデックス中国A株 E FUND CSI300(1322)の株価時系列情報
上場インデックス中国A株 E FUND CSI300(1322)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/02 | 8,000 | 8,013 | 7,901 | 7,985 | 350 |
| 2024/05/01 | 8,000 | 8,000 | 7,905 | 7,985 | 310 |
| 2024/04/30 | 7,880 | 7,999 | 7,820 | 7,904 | 1,210 |
| 2024/04/26 | 7,739 | 7,820 | 7,739 | 7,820 | 760 |
| 2024/04/25 | 7,692 | 7,739 | 7,581 | 7,739 | 240 |
| 2024/04/24 | 7,570 | 7,691 | 7,570 | 7,689 | 150 |
| 2024/04/23 | 7,690 | 7,690 | 7,605 | 7,605 | 400 |
| 2024/04/22 | 7,631 | 7,740 | 7,631 | 7,690 | 170 |
| 2024/04/19 | 7,760 | 7,760 | 7,630 | 7,630 | 130 |
| 2024/04/18 | 7,650 | 7,760 | 7,641 | 7,760 | 2,580 |
| 2024/04/17 | 7,660 | 7,669 | 7,523 | 7,621 | 220 |
| 2024/04/16 | 7,659 | 7,679 | 7,541 | 7,541 | 260 |
| 2024/04/15 | 7,502 | 7,650 | 7,500 | 7,650 | 930 |
| 2024/04/12 | 7,570 | 7,599 | 7,510 | 7,570 | 310 |
| 2024/04/11 | 7,422 | 7,510 | 7,422 | 7,510 | 130 |
| 2024/04/10 | 7,520 | 7,600 | 7,495 | 7,495 | 560 |
| 2024/04/09 | 7,556 | 7,579 | 7,520 | 7,520 | 630 |
| 2024/04/08 | 7,514 | 7,609 | 7,514 | 7,609 | 510 |
| 2024/04/05 | 7,614 | 7,614 | 7,500 | 7,612 | 180 |
| 2024/04/04 | 7,602 | 7,698 | 7,600 | 7,616 | 480 |
| 2024/04/03 | 7,614 | 7,614 | 7,602 | 7,602 | 130 |
| 2024/04/02 | 7,680 | 7,735 | 7,611 | 7,611 | 2,340 |
| 2024/04/01 | 7,570 | 7,680 | 7,569 | 7,679 | 650 |
| 2024/03/29 | 7,580 | 7,580 | 7,509 | 7,555 | 140 |
| 2024/03/28 | 7,403 | 7,550 | 7,400 | 7,550 | 520 |
| 2024/03/27 | 7,480 | 7,490 | 7,476 | 7,476 | 250 |
| 2024/03/26 | 7,461 | 7,529 | 7,456 | 7,475 | 300 |
| 2024/03/25 | 7,460 | 7,540 | 7,450 | 7,461 | 550 |
| 2024/03/22 | 7,676 | 7,689 | 7,500 | 7,530 | 910 |
| 2024/03/21 | 7,650 | 7,650 | 7,350 | 7,640 | 1,010 |
| 2024/03/19 | 7,518 | 7,600 | 7,494 | 7,600 | 950 |
| 2024/03/18 | 7,355 | 7,570 | 7,355 | 7,530 | 1,140 |
| 2024/03/15 | 7,478 | 7,478 | 7,404 | 7,404 | 240 |
| 2024/03/14 | 7,544 | 7,544 | 7,500 | 7,539 | 220 |
| 2024/03/13 | 7,545 | 7,545 | 7,462 | 7,544 | 1,410 |
| 2024/03/12 | 7,482 | 7,515 | 7,470 | 7,515 | 820 |
| 2024/03/11 | 7,311 | 7,440 | 7,311 | 7,440 | 960 |
| 2024/03/08 | 7,442 | 7,442 | 7,158 | 7,311 | 1,720 |
| 2024/03/07 | 7,514 | 7,514 | 7,405 | 7,406 | 240 |
| 2024/03/06 | 7,549 | 7,549 | 7,453 | 7,461 | 710 |
| 2024/03/05 | 7,470 | 7,540 | 7,422 | 7,540 | 1,280 |
| 2024/03/04 | 7,528 | 7,530 | 7,406 | 7,470 | 1,460 |
| 2024/03/01 | 7,373 | 7,529 | 7,373 | 7,401 | 7,990 |
| 2024/02/29 | 7,460 | 7,460 | 7,300 | 7,402 | 2,420 |
| 2024/02/28 | 7,460 | 7,529 | 7,451 | 7,460 | 1,050 |
| 2024/02/27 | 7,470 | 7,489 | 7,370 | 7,423 | 630 |
| 2024/02/26 | 7,518 | 7,518 | 7,370 | 7,470 | 1,890 |
| 2024/02/22 | 7,487 | 7,498 | 7,370 | 7,464 | 950 |
| 2024/02/21 | 7,380 | 7,579 | 7,250 | 7,429 | 1,900 |
| 2024/02/20 | 7,260 | 7,348 | 7,250 | 7,300 | 1,040 |
| 2024/02/19 | 7,250 | 7,289 | 7,200 | 7,245 | 690 |
| 2024/02/16 | 7,190 | 7,250 | 7,100 | 7,250 | 1,020 |
| 2024/02/15 | 7,022 | 7,149 | 7,022 | 7,149 | 810 |
| 2024/02/14 | 7,102 | 7,160 | 7,081 | 7,130 | 640 |
| 2024/02/13 | 7,050 | 7,180 | 7,050 | 7,156 | 1,670 |
| 2024/02/09 | 7,120 | 7,130 | 7,000 | 7,119 | 880 |
| 2024/02/08 | 7,100 | 7,130 | 6,890 | 7,130 | 1,480 |
| 2024/02/07 | 7,087 | 7,100 | 6,960 | 7,087 | 960 |
| 2024/02/06 | 6,852 | 7,070 | 6,720 | 7,070 | 2,720 |
| 2024/02/05 | 6,770 | 6,852 | 6,700 | 6,852 | 1,550 |
| 2024/02/02 | 6,793 | 6,880 | 6,670 | 6,670 | 2,000 |
| 2024/02/01 | 6,876 | 6,890 | 6,745 | 6,751 | 1,510 |
| 2024/01/31 | 6,916 | 6,980 | 6,776 | 6,776 | 1,770 |
| 2024/01/30 | 7,015 | 7,039 | 6,850 | 6,916 | 2,980 |
| 2024/01/29 | 7,260 | 7,278 | 7,010 | 7,120 | 2,050 |
| 2024/01/26 | 7,610 | 7,800 | 7,020 | 7,150 | 5,510 |
| 2024/01/25 | 6,990 | 7,480 | 6,930 | 7,288 | 3,950 |
| 2024/01/24 | 6,850 | 6,898 | 6,833 | 6,890 | 1,470 |
| 2024/01/23 | 6,800 | 6,848 | 6,700 | 6,800 | 1,650 |
| 2024/01/22 | 6,839 | 6,866 | 6,780 | 6,780 | 2,020 |
| 2024/01/19 | 6,770 | 6,838 | 6,712 | 6,800 | 1,210 |
| 2024/01/18 | 6,750 | 6,789 | 6,670 | 6,670 | 820 |
| 2024/01/17 | 6,780 | 6,830 | 6,770 | 6,790 | 580 |
| 2024/01/16 | 6,798 | 6,849 | 6,667 | 6,778 | 590 |
| 2024/01/15 | 6,751 | 6,800 | 6,720 | 6,798 | 890 |
| 2024/01/12 | 6,850 | 6,868 | 6,758 | 6,860 | 380 |
| 2024/01/11 | 6,801 | 6,850 | 6,748 | 6,850 | 530 |
| 2024/01/10 | 6,880 | 6,880 | 6,672 | 6,720 | 450 |
| 2024/01/09 | 6,825 | 6,880 | 6,675 | 6,880 | 2,110 |
| 2024/01/05 | 6,748 | 6,899 | 6,748 | 6,826 | 450 |
| 2024/01/04 | 6,897 | 6,897 | 6,770 | 6,770 | 750 |