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 |
|---|---|---|---|---|---|
| 2025/07/30 | 9,100 | 9,158 | 9,100 | 9,152 | 986 |
| 2025/07/29 | 9,053 | 9,166 | 9,053 | 9,160 | 4,471 |
| 2025/07/28 | 9,055 | 9,149 | 9,003 | 9,075 | 791 |
| 2025/07/25 | 9,050 | 9,100 | 8,925 | 9,027 | 1,086 |
| 2025/07/24 | 9,050 | 9,050 | 9,020 | 9,020 | 350 |
| 2025/07/23 | 9,064 | 9,110 | 8,932 | 9,040 | 1,987 |
| 2025/07/22 | 8,885 | 9,040 | 8,800 | 9,039 | 2,922 |
| 2025/07/18 | 8,894 | 8,894 | 8,850 | 8,885 | 1,829 |
| 2025/07/17 | 8,768 | 8,830 | 8,700 | 8,830 | 385 |
| 2025/07/16 | 8,749 | 8,835 | 8,704 | 8,755 | 390 |
| 2025/07/15 | 8,795 | 8,800 | 8,725 | 8,725 | 812 |
| 2025/07/14 | 8,787 | 8,793 | 8,676 | 8,787 | 547 |
| 2025/07/11 | 8,664 | 8,818 | 8,664 | 8,799 | 1,065 |
| 2025/07/10 | 8,586 | 8,700 | 8,582 | 8,700 | 630 |
| 2025/07/09 | 8,610 | 8,694 | 8,578 | 8,670 | 550 |
| 2025/07/08 | 8,549 | 8,608 | 8,438 | 8,528 | 1,352 |
| 2025/07/07 | 8,595 | 8,595 | 8,455 | 8,456 | 397 |
| 2025/07/04 | 8,430 | 8,550 | 8,377 | 8,461 | 895 |
| 2025/07/03 | 8,334 | 8,430 | 8,301 | 8,428 | 224 |
| 2025/07/02 | 8,360 | 8,418 | 8,300 | 8,418 | 486 |
| 2025/07/01 | 8,353 | 8,398 | 8,205 | 8,306 | 406 |
| 2025/06/30 | 8,476 | 8,476 | 8,300 | 8,380 | 867 |
| 2025/06/27 | 8,479 | 8,479 | 8,229 | 8,264 | 304 |
| 2025/06/26 | 8,431 | 8,479 | 8,244 | 8,244 | 2,548 |
| 2025/06/25 | 8,395 | 8,476 | 8,321 | 8,476 | 970 |
| 2025/06/24 | 8,396 | 8,396 | 8,218 | 8,356 | 156 |
| 2025/06/23 | 8,325 | 8,358 | 8,180 | 8,358 | 232 |
| 2025/06/20 | 8,200 | 8,276 | 8,113 | 8,276 | 287 |
| 2025/06/19 | 8,225 | 8,286 | 8,201 | 8,201 | 543 |
| 2025/06/18 | 8,275 | 8,300 | 8,201 | 8,293 | 412 |
| 2025/06/17 | 8,240 | 8,290 | 8,201 | 8,256 | 396 |
| 2025/06/16 | 8,200 | 8,248 | 8,088 | 8,210 | 249 |
| 2025/06/13 | 8,220 | 8,220 | 8,011 | 8,190 | 1,778 |
| 2025/06/12 | 8,165 | 8,230 | 8,150 | 8,220 | 647 |
| 2025/06/11 | 8,305 | 8,315 | 8,154 | 8,315 | 689 |
| 2025/06/10 | 8,200 | 8,290 | 8,155 | 8,155 | 1,372 |
| 2025/06/09 | 8,244 | 8,244 | 8,101 | 8,185 | 361 |
| 2025/06/06 | 8,039 | 8,248 | 8,039 | 8,245 | 492 |
| 2025/06/05 | 8,188 | 8,199 | 8,001 | 8,001 | 131 |
| 2025/06/04 | 8,295 | 8,295 | 7,995 | 8,038 | 28 |
| 2025/06/03 | 8,058 | 8,280 | 7,908 | 8,024 | 209 |
| 2025/06/02 | 8,050 | 8,050 | 7,945 | 8,036 | 817 |
| 2025/05/30 | 8,234 | 8,234 | 8,075 | 8,075 | 173 |
| 2025/05/29 | 8,030 | 8,298 | 8,030 | 8,297 | 1,418 |
| 2025/05/28 | 8,272 | 8,272 | 8,100 | 8,144 | 270 |
| 2025/05/27 | 8,197 | 8,197 | 8,009 | 8,122 | 465 |
| 2025/05/26 | 8,250 | 8,250 | 8,092 | 8,121 | 488 |
| 2025/05/23 | 8,300 | 8,300 | 8,194 | 8,194 | 533 |
| 2025/05/22 | 8,320 | 8,320 | 8,170 | 8,307 | 90 |
| 2025/05/21 | 8,192 | 8,344 | 8,192 | 8,317 | 119 |
| 2025/05/20 | 8,340 | 8,340 | 8,191 | 8,193 | 337 |
| 2025/05/19 | 8,346 | 8,346 | 8,180 | 8,318 | 1,040 |
| 2025/05/16 | 8,269 | 8,414 | 8,065 | 8,225 | 1,120 |
| 2025/05/15 | 8,470 | 8,470 | 8,265 | 8,390 | 369 |
| 2025/05/14 | 8,491 | 8,491 | 8,362 | 8,470 | 1,072 |
| 2025/05/13 | 8,480 | 8,480 | 8,350 | 8,477 | 1,091 |
| 2025/05/12 | 8,200 | 8,317 | 8,158 | 8,270 | 1,010 |
| 2025/05/09 | 8,100 | 8,180 | 7,960 | 8,158 | 986 |
| 2025/05/08 | 7,925 | 8,050 | 7,890 | 8,026 | 660 |
| 2025/05/07 | 7,890 | 8,078 | 7,890 | 8,000 | 1,084 |
| 2025/05/02 | 7,867 | 8,000 | 7,851 | 7,881 | 3,336 |
| 2025/05/01 | 7,865 | 7,945 | 7,850 | 7,890 | 208 |
| 2025/04/30 | 7,880 | 7,993 | 7,804 | 7,844 | 360 |
| 2025/04/28 | 7,800 | 7,949 | 7,799 | 7,900 | 503 |
| 2025/04/25 | 7,886 | 7,900 | 7,876 | 7,876 | 222 |
| 2025/04/24 | 7,843 | 7,890 | 7,829 | 7,886 | 223 |
| 2025/04/23 | 7,900 | 7,900 | 7,726 | 7,829 | 807 |
| 2025/04/22 | 7,797 | 7,797 | 7,694 | 7,694 | 97 |
| 2025/04/21 | 7,634 | 7,802 | 7,634 | 7,799 | 466 |
| 2025/04/18 | 7,636 | 7,786 | 7,636 | 7,721 | 2,970 |
| 2025/04/17 | 7,864 | 7,864 | 7,698 | 7,786 | 650 |
| 2025/04/16 | 7,854 | 7,854 | 7,641 | 7,714 | 780 |
| 2025/04/15 | 7,790 | 7,842 | 7,722 | 7,814 | 940 |
| 2025/04/14 | 7,825 | 7,898 | 7,700 | 7,790 | 2,200 |
| 2025/04/11 | 7,750 | 7,789 | 7,525 | 7,731 | 6,930 |
| 2025/04/10 | 8,000 | 8,044 | 7,755 | 7,969 | 1,250 |
| 2025/04/09 | 7,348 | 7,611 | 7,218 | 7,611 | 1,870 |
| 2025/04/08 | 7,404 | 8,700 | 7,350 | 7,611 | 43,060 |
| 2025/04/07 | 7,435 | 7,799 | 7,230 | 7,454 | 3,080 |
| 2025/04/04 | 8,194 | 8,194 | 8,000 | 8,035 | 3,350 |
| 2025/04/03 | 8,112 | 8,268 | 8,033 | 8,195 | 2,650 |
| 2025/04/02 | 8,320 | 8,428 | 8,320 | 8,380 | 1,740 |
| 2025/04/01 | 8,498 | 8,498 | 8,405 | 8,415 | 560 |
| 2025/03/31 | 8,364 | 8,500 | 8,338 | 8,340 | 2,570 |
| 2025/03/28 | 8,516 | 8,561 | 8,516 | 8,561 | 190 |
| 2025/03/27 | 8,501 | 8,592 | 8,500 | 8,590 | 170 |
| 2025/03/26 | 8,493 | 8,598 | 8,493 | 8,598 | 840 |
| 2025/03/25 | 8,576 | 8,695 | 8,497 | 8,560 | 3,660 |
| 2025/03/24 | 8,456 | 8,589 | 8,456 | 8,578 | 830 |
| 2025/03/21 | 8,682 | 8,682 | 8,501 | 8,501 | 970 |
| 2025/03/19 | 8,834 | 8,834 | 8,664 | 8,682 | 510 |
| 2025/03/18 | 8,828 | 8,828 | 8,744 | 8,775 | 900 |
| 2025/03/17 | 8,726 | 8,830 | 8,681 | 8,749 | 1,330 |
| 2025/03/14 | 8,500 | 8,720 | 8,500 | 8,650 | 2,430 |
| 2025/03/13 | 8,492 | 8,600 | 8,441 | 8,450 | 870 |
| 2025/03/12 | 8,448 | 8,579 | 8,377 | 8,447 | 1,020 |
| 2025/03/11 | 8,289 | 8,448 | 8,255 | 8,448 | 2,090 |
| 2025/03/10 | 8,559 | 8,599 | 8,300 | 8,450 | 1,210 |
| 2025/03/07 | 8,590 | 8,600 | 8,450 | 8,559 | 2,110 |
| 2025/03/06 | 8,450 | 8,600 | 8,450 | 8,553 | 620 |
| 2025/03/05 | 8,425 | 8,500 | 8,410 | 8,414 | 410 |
| 2025/03/04 | 8,580 | 8,580 | 8,303 | 8,422 | 1,710 |
| 2025/03/03 | 8,530 | 8,584 | 8,415 | 8,430 | 580 |
| 2025/02/28 | 8,500 | 8,581 | 8,450 | 8,500 | 1,380 |
| 2025/02/27 | 8,500 | 8,600 | 8,500 | 8,513 | 620 |
| 2025/02/26 | 8,726 | 8,726 | 8,520 | 8,528 | 1,450 |
| 2025/02/25 | 8,780 | 8,797 | 8,601 | 8,602 | 2,020 |
| 2025/02/21 | 8,609 | 8,779 | 8,590 | 8,769 | 1,800 |
| 2025/02/20 | 8,650 | 8,684 | 8,550 | 8,588 | 570 |
| 2025/02/19 | 8,600 | 8,690 | 8,600 | 8,623 | 640 |
| 2025/02/18 | 8,682 | 8,780 | 8,681 | 8,707 | 430 |
| 2025/02/17 | 8,760 | 8,798 | 8,682 | 8,682 | 2,020 |
| 2025/02/14 | 8,800 | 8,800 | 8,656 | 8,690 | 1,700 |
| 2025/02/13 | 8,680 | 8,780 | 8,680 | 8,768 | 1,310 |
| 2025/02/12 | 8,575 | 8,676 | 8,575 | 8,601 | 850 |
| 2025/02/10 | 8,579 | 8,580 | 8,501 | 8,576 | 580 |
| 2025/02/07 | 8,422 | 8,628 | 8,401 | 8,495 | 1,870 |
| 2025/02/06 | 8,507 | 8,507 | 8,380 | 8,454 | 3,080 |
| 2025/02/05 | 8,580 | 8,585 | 8,450 | 8,452 | 2,180 |
| 2025/02/04 | 8,590 | 8,740 | 8,550 | 8,572 | 590 |
| 2025/02/03 | 8,501 | 8,607 | 8,500 | 8,540 | 1,670 |
| 2025/01/31 | 8,620 | 8,810 | 8,620 | 8,810 | 1,120 |
| 2025/01/30 | 8,765 | 8,765 | 8,668 | 8,694 | 1,730 |
| 2025/01/29 | 9,100 | 9,200 | 8,824 | 8,959 | 6,740 |
| 2025/01/28 | 8,890 | 9,195 | 8,835 | 8,955 | 4,310 |
| 2025/01/27 | 8,671 | 9,000 | 8,671 | 8,820 | 2,630 |
| 2025/01/24 | 8,555 | 8,673 | 8,511 | 8,670 | 880 |
| 2025/01/23 | 8,540 | 8,702 | 8,461 | 8,660 | 840 |
| 2025/01/22 | 8,590 | 8,650 | 8,500 | 8,500 | 3,860 |
| 2025/01/21 | 8,601 | 8,785 | 8,588 | 8,620 | 1,010 |
| 2025/01/20 | 8,502 | 8,739 | 8,488 | 8,551 | 2,990 |
| 2025/01/17 | 8,402 | 8,500 | 8,349 | 8,416 | 450 |
| 2025/01/16 | 8,510 | 8,590 | 8,441 | 8,441 | 390 |
| 2025/01/15 | 8,600 | 8,623 | 8,600 | 8,618 | 470 |
| 2025/01/14 | 8,498 | 8,561 | 8,431 | 8,561 | 2,280 |
| 2025/01/10 | 8,620 | 8,625 | 8,493 | 8,498 | 390 |
| 2025/01/09 | 8,625 | 8,625 | 8,511 | 8,550 | 290 |
| 2025/01/08 | 8,613 | 8,625 | 8,559 | 8,615 | 390 |
| 2025/01/07 | 8,720 | 8,720 | 8,600 | 8,613 | 280 |
| 2025/01/06 | 8,519 | 8,818 | 8,481 | 8,559 | 2,960 |
| 2024/12/30 | 8,960 | 9,030 | 8,945 | 8,969 | 420 |
| 2024/12/27 | 8,963 | 9,000 | 8,821 | 8,953 | 920 |
| 2024/12/26 | 9,064 | 9,098 | 8,920 | 8,926 | 940 |
| 2024/12/25 | 9,000 | 9,100 | 8,999 | 9,078 | 860 |
| 2024/12/24 | 8,820 | 8,994 | 8,820 | 8,990 | 1,070 |
| 2024/12/23 | 8,934 | 8,934 | 8,810 | 8,910 | 470 |
| 2024/12/20 | 8,790 | 8,934 | 8,790 | 8,934 | 600 |
| 2024/12/19 | 8,600 | 8,940 | 8,600 | 8,940 | 700 |
| 2024/12/18 | 8,633 | 8,749 | 8,633 | 8,710 | 1,290 |
| 2024/12/17 | 8,663 | 8,760 | 8,651 | 8,683 | 740 |
| 2024/12/16 | 8,848 | 8,890 | 8,500 | 8,663 | 2,270 |
| 2024/12/13 | 8,977 | 8,990 | 8,800 | 8,857 | 5,360 |
| 2024/12/12 | 8,899 | 9,000 | 8,788 | 8,890 | 2,650 |
| 2024/12/11 | 8,710 | 8,870 | 8,700 | 8,770 | 1,110 |
| 2024/12/10 | 9,178 | 9,186 | 8,800 | 8,800 | 8,000 |
| 2024/12/09 | 8,459 | 8,520 | 8,422 | 8,490 | 930 |
| 2024/12/06 | 8,422 | 8,593 | 8,401 | 8,520 | 2,030 |
| 2024/12/05 | 8,548 | 8,548 | 8,448 | 8,449 | 430 |
| 2024/12/04 | 8,550 | 8,557 | 8,500 | 8,556 | 300 |
| 2024/12/03 | 8,450 | 8,550 | 8,405 | 8,550 | 280 |
| 2024/12/02 | 8,518 | 8,568 | 8,500 | 8,525 | 430 |
| 2024/11/29 | 8,395 | 8,561 | 8,395 | 8,561 | 1,780 |
| 2024/11/28 | 8,460 | 8,500 | 8,400 | 8,500 | 6,860 |
| 2024/11/27 | 8,450 | 8,520 | 8,442 | 8,449 | 940 |
| 2024/11/26 | 8,503 | 8,550 | 8,485 | 8,485 | 1,120 |
| 2024/11/25 | 8,628 | 8,628 | 8,503 | 8,503 | 3,240 |
| 2024/11/22 | 8,912 | 8,912 | 8,643 | 8,663 | 2,150 |
| 2024/11/21 | 8,852 | 8,899 | 8,845 | 8,845 | 640 |
| 2024/11/20 | 8,761 | 8,880 | 8,761 | 8,852 | 1,150 |
| 2024/11/19 | 8,815 | 8,887 | 8,762 | 8,762 | 1,660 |
| 2024/11/18 | 8,979 | 9,000 | 8,813 | 8,913 | 3,080 |
| 2024/11/15 | 9,146 | 9,146 | 9,005 | 9,063 | 1,130 |
| 2024/11/14 | 9,136 | 9,190 | 9,115 | 9,150 | 760 |
| 2024/11/13 | 9,001 | 9,156 | 8,985 | 9,136 | 2,110 |
| 2024/11/12 | 9,127 | 9,224 | 9,015 | 9,016 | 4,190 |
| 2024/11/11 | 8,901 | 9,140 | 8,810 | 9,140 | 2,630 |
| 2024/11/08 | 9,503 | 9,505 | 9,119 | 9,153 | 5,290 |
| 2024/11/07 | 8,905 | 9,200 | 8,855 | 9,200 | 10,170 |
| 2024/11/06 | 9,080 | 9,166 | 9,000 | 9,005 | 7,490 |
| 2024/11/05 | 8,873 | 9,071 | 8,770 | 9,041 | 4,540 |
| 2024/11/01 | 8,665 | 8,780 | 8,665 | 8,755 | 910 |
| 2024/10/31 | 8,701 | 8,760 | 8,676 | 8,754 | 2,570 |
| 2024/10/30 | 8,839 | 8,839 | 8,670 | 8,716 | 3,730 |
| 2024/10/29 | 8,931 | 9,074 | 8,755 | 8,839 | 3,130 |
| 2024/10/28 | 8,934 | 9,000 | 8,828 | 8,930 | 3,220 |
| 2024/10/25 | 8,821 | 8,894 | 8,711 | 8,784 | 4,830 |
| 2024/10/24 | 8,810 | 8,885 | 8,752 | 8,821 | 3,370 |
| 2024/10/23 | 8,750 | 8,956 | 8,750 | 8,956 | 4,380 |
| 2024/10/22 | 8,643 | 8,730 | 8,568 | 8,655 | 2,680 |
| 2024/10/21 | 8,580 | 8,680 | 8,500 | 8,560 | 9,110 |
| 2024/10/18 | 8,266 | 8,615 | 8,208 | 8,615 | 4,980 |
| 2024/10/17 | 8,341 | 8,500 | 8,340 | 8,396 | 2,980 |
| 2024/10/16 | 8,250 | 8,450 | 8,250 | 8,333 | 5,680 |
| 2024/10/15 | 8,729 | 8,800 | 8,528 | 8,620 | 13,260 |
| 2024/10/11 | 8,780 | 8,895 | 8,501 | 8,631 | 10,520 |
| 2024/10/10 | 8,602 | 8,999 | 8,600 | 8,919 | 10,200 |
| 2024/10/09 | 9,020 | 9,526 | 8,789 | 9,000 | 31,140 |
| 2024/10/08 | 10,680 | 11,000 | 9,311 | 9,389 | 75,640 |
| 2024/10/07 | 14,360 | 14,450 | 11,450 | 12,300 | 65,530 |
| 2024/10/04 | 13,000 | 16,500 | 12,000 | 14,450 | 85,600 |