日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/16 11,410 11,480 11,355 11,360 1,278
2026/03/13 11,450 11,540 11,440 11,520 965
2026/03/12 11,455 11,565 11,450 11,450 797
2026/03/11 11,390 11,525 11,370 11,525 2,659
2026/03/10 11,230 11,350 11,225 11,350 535
2026/03/09 11,240 11,250 10,640 11,250 1,674
2026/03/06 11,150 11,340 11,150 11,335 881
2026/03/05 11,295 11,295 11,200 11,220 1,048
2026/03/04 11,105 11,240 11,040 11,040 710
2026/03/03 11,350 11,520 11,040 11,400 3,490
2026/03/02 11,255 11,440 11,250 11,440 887
2026/02/27 11,575 11,575 11,330 11,340 508
2026/02/26 11,445 11,520 11,445 11,500 252
2026/02/25 11,360 11,525 11,345 11,500 1,354
2026/02/24 11,395 11,595 11,120 11,315 2,046
2026/02/20 11,395 11,400 11,220 11,250 354
2026/02/19 11,295 11,380 11,295 11,350 902
2026/02/18 11,330 11,330 11,170 11,250 287
2026/02/17 11,310 11,485 11,160 11,170 435
2026/02/16 11,050 11,310 11,050 11,310 908
2026/02/13 11,305 11,340 11,200 11,205 874
2026/02/12 11,500 11,500 11,280 11,355 1,359
2026/02/10 11,600 11,605 11,500 11,575 938
2026/02/09 11,400 11,525 11,335 11,525 2,134
2026/02/06 11,320 11,395 11,145 11,300 4,106
2026/02/05 11,290 11,320 11,080 11,295 4,035
2026/02/04 11,220 11,225 11,100 11,225 1,222
2026/02/03 10,920 11,100 10,920 11,100 2,637
2026/02/02 11,050 11,155 10,855 10,900 1,334
2026/01/30 11,290 11,290 10,985 11,050 750
2026/01/29 11,060 11,290 11,000 11,290 413
2026/01/28 11,025 11,090 11,000 11,075 623
2026/01/27 11,020 11,195 11,020 11,170 509
2026/01/26 11,180 11,330 11,035 11,150 1,064
2026/01/23 11,470 11,565 11,355 11,360 578
2026/01/22 11,500 11,500 11,340 11,400 420
2026/01/21 11,500 11,500 11,335 11,335 501
2026/01/20 11,330 11,600 11,330 11,400 518
2026/01/19 11,370 11,465 11,305 11,390 404
2026/01/16 11,600 11,600 11,405 11,405 178
2026/01/15 11,500 11,500 11,405 11,405 341
2026/01/14 11,600 11,650 11,440 11,500 1,210
2026/01/13 11,630 11,650 11,480 11,575 923
2026/01/09 11,500 11,500 11,210 11,400 502
2026/01/08 11,400 11,405 11,230 11,405 582
2026/01/07 11,550 11,550 11,140 11,315 483
2026/01/06 11,270 11,350 11,270 11,350 400
2026/01/05 11,125 11,325 11,120 11,325 1,521
2025/12/30 11,090 11,100 10,930 11,040 168
2025/12/29 11,100 11,100 10,915 11,005 614
2025/12/26 11,080 11,080 10,965 11,030 365
2025/12/25 10,890 11,050 10,890 10,980 666
2025/12/24 10,995 10,995 10,865 10,890 261
2025/12/23 10,900 10,995 10,860 10,870 799
2025/12/22 10,800 11,000 10,800 10,915 1,094
2025/12/19 10,705 10,770 10,675 10,675 694
2025/12/18 10,800 10,800 10,665 10,740 562
2025/12/17 10,495 10,750 10,460 10,750 770
2025/12/16 10,635 10,725 10,500 10,530 834
2025/12/15 10,845 10,845 10,495 10,775 334
2025/12/12 10,880 10,880 10,660 10,770 366
2025/12/11 10,725 10,750 10,680 10,680 68
2025/12/10 10,860 10,860 10,670 10,760 563
2025/12/09 10,860 10,875 10,765 10,765 230
2025/12/08 10,685 10,850 10,670 10,765 1,059
2025/12/05 10,600 10,650 10,550 10,650 122
2025/12/04 10,695 10,695 10,570 10,660 186
2025/12/03 10,695 10,700 10,620 10,695 336
2025/12/02 10,710 10,710 10,580 10,695 202
2025/12/01 10,615 10,690 10,565 10,635 691
2025/11/28 10,610 10,615 10,555 10,600 408
2025/11/27 10,600 10,660 10,600 10,615 243
2025/11/26 10,600 10,600 10,540 10,600 369
2025/11/25 10,625 10,625 10,405 10,600 550
2025/11/21 10,840 10,840 10,490 10,625 1,093
2025/11/20 10,790 10,830 10,520 10,825 255
2025/11/19 10,580 10,670 10,580 10,670 354
2025/11/18 10,560 10,700 10,550 10,550 1,011
2025/11/17 10,670 10,700 10,600 10,600 469
2025/11/14 10,845 10,845 10,765 10,770 303
2025/11/13 10,810 10,875 10,805 10,825 1,232
2025/11/12 10,820 10,820 10,640 10,805 2,692
2025/11/11 10,845 10,845 10,645 10,650 756
2025/11/10 10,800 10,840 10,685 10,735 335
2025/11/07 10,630 10,740 10,630 10,680 850
2025/11/06 10,640 10,795 10,620 10,795 965
2025/11/05 10,600 10,610 10,135 10,610 1,093
2025/11/04 10,745 10,750 10,540 10,690 797
2025/10/31 10,980 10,980 10,720 10,720 705
2025/10/30 10,800 10,980 10,800 10,905 1,363
2025/10/29 10,750 10,845 10,605 10,840 971
2025/10/28 10,860 10,870 10,700 10,845 677
2025/10/27 10,800 10,900 10,725 10,860 1,081
2025/10/24 10,520 10,660 10,520 10,655 310
2025/10/23 10,500 10,500 10,315 10,420 283
2025/10/22 10,560 10,560 10,350 10,480 397
2025/10/21 10,255 10,545 10,245 10,540 903
2025/10/20 10,250 10,320 10,155 10,235 233
2025/10/17 10,300 10,400 10,100 10,155 369
2025/10/16 10,570 10,570 10,230 10,400 166
2025/10/15 10,325 10,770 10,045 10,320 1,025
2025/10/14 10,580 10,580 10,270 10,270 2,443
2025/10/10 10,880 10,880 10,555 10,650 395
2025/10/09 10,610 10,850 10,605 10,750 717
2025/10/08 10,510 10,625 10,510 10,590 290
2025/10/07 10,560 10,690 10,475 10,560 774
2025/10/06 10,585 10,960 10,400 10,500 1,823
2025/10/03 10,300 10,580 10,300 10,580 602
2025/10/02 10,310 10,700 10,310 10,390 1,018
2025/10/01 10,965 10,965 10,350 10,370 2,937
2025/09/30 10,920 11,450 10,600 10,750 3,491
2025/09/29 10,915 10,915 10,515 10,880 2,573
2025/09/26 10,790 10,860 10,400 10,635 1,961
2025/09/25 10,600 10,915 10,160 10,470 2,978
2025/09/24 10,005 10,600 9,980 10,595 4,446
2025/09/22 10,075 10,115 9,955 10,005 6,693
2025/09/19 9,996 10,030 9,864 10,030 1,679
2025/09/18 10,050 10,085 9,910 9,950 1,980
2025/09/17 9,949 10,040 9,900 10,000 1,306
2025/09/16 10,100 10,100 9,891 9,935 1,500
2025/09/12 10,150 10,160 9,988 10,015 3,226
2025/09/11 9,851 10,050 9,704 10,050 4,887
2025/09/10 9,704 9,885 9,704 9,885 436
2025/09/09 9,900 9,900 9,700 9,700 3,000
2025/09/08 9,905 9,911 9,705 9,838 1,122
2025/09/05 9,600 9,832 9,570 9,832 2,730
2025/09/04 9,823 9,938 9,556 9,570 2,179
2025/09/03 9,950 9,988 9,715 9,860 2,232
2025/09/02 9,941 9,990 9,810 9,928 2,005
2025/09/01 9,950 9,950 9,850 9,949 2,600
2025/08/29 9,850 9,899 9,731 9,880 1,536
2025/08/28 9,716 9,727 9,539 9,722 3,358
2025/08/27 9,930 9,930 9,705 9,798 1,590
2025/08/26 9,835 9,880 9,544 9,867 1,825
2025/08/25 9,681 9,780 9,661 9,767 3,217
2025/08/22 9,420 9,600 9,350 9,600 1,396
2025/08/21 9,350 9,423 9,313 9,392 1,022
2025/08/20 9,246 9,345 9,112 9,345 1,215
2025/08/19 9,376 9,376 9,111 9,248 1,990
2025/08/18 9,127 9,390 9,127 9,367 2,453
2025/08/15 9,141 9,180 9,100 9,160 1,125
2025/08/14 9,120 9,200 8,978 9,100 3,211
2025/08/13 9,120 9,195 9,100 9,119 1,871
2025/08/12 8,997 9,125 8,997 9,120 1,599
2025/08/08 8,951 9,020 8,950 8,990 371
2025/08/07 8,988 9,010 8,988 9,010 337
2025/08/06 8,981 8,981 8,905 8,950 59
2025/08/05 8,900 9,010 8,888 8,889 732
2025/08/04 8,880 8,888 8,804 8,888 858
2025/08/01 8,976 9,070 8,976 8,992 165
2025/07/31 9,106 9,154 9,000 9,000 823
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

このページの先頭へ