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 |
|---|---|---|---|---|---|
| 2024/07/26 | 7,475 | 7,600 | 7,402 | 7,500 | 550 |
| 2024/07/25 | 7,500 | 7,584 | 7,409 | 7,483 | 350 |
| 2024/07/24 | 7,720 | 7,720 | 7,537 | 7,548 | 820 |
| 2024/07/23 | 7,900 | 7,900 | 7,774 | 7,774 | 210 |
| 2024/07/22 | 7,822 | 7,960 | 7,820 | 7,900 | 800 |
| 2024/07/19 | 7,767 | 7,920 | 7,731 | 7,920 | 770 |
| 2024/07/18 | 7,890 | 7,890 | 7,642 | 7,879 | 730 |
| 2024/07/17 | 7,823 | 7,917 | 7,800 | 7,890 | 440 |
| 2024/07/16 | 7,830 | 7,880 | 7,821 | 7,880 | 280 |
| 2024/07/12 | 7,880 | 7,929 | 7,820 | 7,821 | 1,560 |
| 2024/07/11 | 7,838 | 7,950 | 7,805 | 7,950 | 1,070 |
| 2024/07/10 | 7,848 | 7,870 | 7,742 | 7,870 | 410 |
| 2024/07/09 | 7,750 | 7,880 | 7,725 | 7,730 | 330 |
| 2024/07/08 | 7,728 | 7,733 | 7,720 | 7,724 | 360 |
| 2024/07/05 | 7,820 | 7,975 | 7,704 | 7,801 | 870 |
| 2024/07/04 | 7,882 | 7,979 | 7,870 | 7,920 | 520 |
| 2024/07/03 | 7,930 | 7,930 | 7,900 | 7,900 | 280 |
| 2024/07/02 | 7,900 | 7,930 | 7,803 | 7,906 | 920 |
| 2024/07/01 | 7,889 | 7,899 | 7,820 | 7,899 | 410 |
| 2024/06/28 | 7,801 | 7,890 | 7,781 | 7,889 | 560 |
| 2024/06/27 | 7,828 | 7,830 | 7,819 | 7,824 | 430 |
| 2024/06/26 | 7,801 | 7,801 | 7,700 | 7,799 | 1,480 |
| 2024/06/25 | 7,825 | 7,840 | 7,802 | 7,830 | 350 |
| 2024/06/24 | 7,801 | 7,890 | 7,801 | 7,890 | 220 |
| 2024/06/21 | 7,979 | 7,979 | 7,805 | 7,806 | 310 |
| 2024/06/20 | 7,989 | 7,989 | 7,890 | 7,979 | 90 |
| 2024/06/19 | 7,890 | 7,979 | 7,890 | 7,890 | 340 |
| 2024/06/18 | 7,990 | 7,990 | 7,851 | 7,890 | 650 |
| 2024/06/17 | 7,970 | 7,970 | 7,900 | 7,918 | 210 |
| 2024/06/14 | 7,899 | 7,914 | 7,855 | 7,914 | 250 |
| 2024/06/13 | 7,851 | 7,885 | 7,851 | 7,885 | 90 |
| 2024/06/12 | 7,810 | 7,850 | 7,800 | 7,841 | 350 |
| 2024/06/11 | 7,997 | 7,999 | 7,851 | 7,851 | 140 |
| 2024/06/10 | 7,850 | 7,932 | 7,838 | 7,906 | 420 |
| 2024/06/07 | 7,919 | 7,919 | 7,851 | 7,851 | 390 |
| 2024/06/06 | 7,902 | 8,004 | 7,902 | 7,918 | 360 |
| 2024/06/05 | 7,999 | 8,000 | 7,965 | 7,965 | 50 |
| 2024/06/04 | 7,983 | 7,999 | 7,950 | 7,999 | 1,100 |
| 2024/06/03 | 7,980 | 8,130 | 7,950 | 8,099 | 440 |
| 2024/05/31 | 8,043 | 8,099 | 7,976 | 7,976 | 280 |
| 2024/05/30 | 7,985 | 7,985 | 7,970 | 7,976 | 1,390 |
| 2024/05/29 | 8,050 | 8,150 | 8,012 | 8,012 | 360 |
| 2024/05/28 | 8,255 | 8,255 | 8,050 | 8,050 | 2,160 |
| 2024/05/27 | 8,005 | 8,105 | 7,902 | 8,105 | 680 |
| 2024/05/24 | 8,199 | 8,199 | 7,986 | 7,986 | 430 |
| 2024/05/23 | 8,219 | 8,219 | 8,031 | 8,151 | 300 |
| 2024/05/22 | 8,150 | 8,219 | 8,001 | 8,219 | 190 |
| 2024/05/21 | 8,150 | 8,199 | 8,106 | 8,150 | 1,800 |
| 2024/05/20 | 8,249 | 8,250 | 8,115 | 8,132 | 660 |
| 2024/05/17 | 7,991 | 8,118 | 7,991 | 8,114 | 750 |
| 2024/05/16 | 7,993 | 8,000 | 7,908 | 7,991 | 850 |
| 2024/05/15 | 8,094 | 8,204 | 7,720 | 8,117 | 5,050 |
| 2024/05/14 | 8,109 | 8,189 | 8,109 | 8,189 | 210 |
| 2024/05/13 | 8,294 | 8,294 | 8,010 | 8,050 | 1,180 |
| 2024/05/10 | 8,330 | 8,330 | 8,005 | 8,144 | 2,770 |
| 2024/05/09 | 7,980 | 8,030 | 7,979 | 8,030 | 1,320 |
| 2024/05/08 | 7,981 | 8,000 | 7,920 | 7,980 | 200 |
| 2024/05/07 | 7,933 | 7,985 | 7,931 | 7,980 | 320 |
| 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 |
| 2023/12/29 | 6,970 | 6,970 | 6,870 | 6,960 | 470 |
| 2023/12/28 | 6,759 | 6,900 | 6,721 | 6,900 | 980 |
| 2023/12/27 | 6,675 | 6,765 | 6,675 | 6,756 | 820 |
| 2023/12/26 | 6,820 | 6,820 | 6,700 | 6,700 | 2,390 |
| 2023/12/25 | 6,849 | 6,850 | 6,724 | 6,800 | 1,170 |
| 2023/12/22 | 6,795 | 6,850 | 6,665 | 6,824 | 1,470 |
| 2023/12/21 | 6,795 | 6,850 | 6,646 | 6,850 | 750 |
| 2023/12/20 | 6,770 | 6,870 | 6,602 | 6,815 | 2,040 |
| 2023/12/19 | 6,763 | 6,813 | 6,701 | 6,797 | 4,110 |
| 2023/12/18 | 6,800 | 6,869 | 6,700 | 6,779 | 880 |
| 2023/12/15 | 6,942 | 6,992 | 6,850 | 6,850 | 230 |
| 2023/12/14 | 7,010 | 7,048 | 6,836 | 6,942 | 950 |
| 2023/12/13 | 7,120 | 7,120 | 7,010 | 7,010 | 230 |
| 2023/12/12 | 7,100 | 7,129 | 7,100 | 7,128 | 430 |
| 2023/12/11 | 6,963 | 7,049 | 6,901 | 7,049 | 1,570 |
| 2023/12/08 | 7,156 | 7,156 | 6,901 | 7,024 | 810 |
| 2023/12/07 | 7,131 | 7,159 | 7,043 | 7,143 | 850 |
| 2023/12/06 | 7,200 | 7,299 | 7,121 | 7,137 | 860 |
| 2023/12/05 | 7,382 | 7,382 | 7,230 | 7,241 | 290 |
| 2023/12/04 | 7,399 | 7,399 | 7,110 | 7,389 | 680 |
| 2023/12/01 | 7,487 | 7,499 | 7,336 | 7,351 | 480 |
| 2023/11/30 | 7,492 | 7,492 | 7,379 | 7,386 | 330 |
| 2023/11/29 | 7,500 | 7,500 | 7,400 | 7,499 | 350 |
| 2023/11/28 | 7,412 | 7,450 | 7,412 | 7,420 | 70 |
| 2023/11/27 | 7,550 | 7,646 | 7,411 | 7,411 | 150 |
| 2023/11/24 | 7,638 | 7,650 | 7,504 | 7,647 | 130 |
| 2023/11/22 | 7,639 | 7,639 | 7,503 | 7,638 | 50 |
| 2023/11/21 | 7,582 | 7,650 | 7,582 | 7,640 | 90 |
| 2023/11/20 | 7,500 | 7,678 | 7,500 | 7,659 | 230 |
| 2023/11/17 | 7,679 | 7,679 | 7,529 | 7,679 | 240 |
| 2023/11/16 | 7,729 | 7,729 | 7,601 | 7,679 | 510 |
| 2023/11/15 | 7,704 | 7,710 | 7,601 | 7,700 | 520 |
| 2023/11/14 | 7,642 | 7,642 | 7,633 | 7,633 | 30 |
| 2023/11/13 | 7,700 | 7,700 | 7,591 | 7,591 | 210 |
| 2023/11/10 | 7,600 | 7,699 | 7,561 | 7,687 | 100 |
| 2023/11/09 | 7,678 | 7,708 | 7,650 | 7,650 | 350 |
| 2023/11/08 | 7,699 | 7,700 | 7,640 | 7,641 | 160 |
| 2023/11/07 | 7,675 | 7,680 | 7,620 | 7,620 | 110 |
| 2023/11/06 | 7,505 | 7,680 | 7,505 | 7,601 | 430 |
| 2023/11/02 | 7,525 | 7,566 | 7,500 | 7,500 | 370 |
| 2023/11/01 | 7,548 | 7,629 | 7,501 | 7,627 | 210 |
| 2023/10/31 | 7,500 | 7,500 | 7,450 | 7,450 | 80 |
| 2023/10/30 | 7,463 | 7,499 | 7,463 | 7,499 | 50 |
| 2023/10/27 | 7,390 | 7,480 | 7,271 | 7,480 | 240 |
| 2023/10/26 | 7,415 | 7,419 | 7,320 | 7,330 | 290 |
| 2023/10/25 | 7,390 | 7,390 | 7,306 | 7,306 | 190 |
| 2023/10/24 | 7,320 | 7,429 | 7,200 | 7,251 | 220 |
| 2023/10/23 | 7,430 | 7,430 | 7,300 | 7,300 | 260 |
| 2023/10/20 | 7,407 | 7,407 | 7,250 | 7,302 | 630 |
| 2023/10/19 | 7,532 | 7,532 | 7,430 | 7,430 | 320 |
| 2023/10/17 | 7,578 | 7,578 | 7,577 | 7,577 | 40 |
| 2023/10/16 | 7,601 | 7,601 | 7,599 | 7,599 | 20 |
| 2023/10/13 | 7,650 | 7,650 | 7,601 | 7,601 | 70 |
| 2023/10/12 | 7,708 | 7,770 | 7,650 | 7,650 | 280 |
| 2023/10/11 | 7,721 | 7,721 | 7,551 | 7,631 | 180 |
| 2023/10/10 | 7,588 | 7,690 | 7,570 | 7,571 | 520 |
| 2023/10/06 | 7,436 | 7,540 | 7,436 | 7,445 | 200 |
| 2023/10/05 | 7,477 | 7,500 | 7,450 | 7,450 | 90 |
| 2023/10/04 | 7,613 | 7,613 | 7,460 | 7,484 | 200 |
| 2023/10/03 | 7,700 | 7,700 | 7,504 | 7,504 | 130 |
| 2023/10/02 | 7,722 | 7,770 | 7,700 | 7,700 | 290 |