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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,190 | 4,320 | 4,170 | 4,320 | 45,870 |
| 2009/12/29 | 4,200 | 4,200 | 4,180 | 4,190 | 4,820 |
| 2009/12/28 | 4,170 | 4,200 | 4,160 | 4,200 | 10,040 |
| 2009/12/25 | 4,170 | 4,190 | 4,140 | 4,140 | 9,970 |
| 2009/12/24 | 4,110 | 4,160 | 4,100 | 4,150 | 10,350 |
| 2009/12/22 | 4,120 | 4,160 | 4,100 | 4,100 | 17,690 |
| 2009/12/21 | 4,120 | 4,130 | 4,070 | 4,100 | 11,170 |
| 2009/12/18 | 4,130 | 4,150 | 4,090 | 4,100 | 18,100 |
| 2009/12/17 | 4,180 | 4,210 | 4,160 | 4,180 | 7,790 |
| 2009/12/16 | 4,180 | 4,220 | 4,180 | 4,210 | 7,430 |
| 2009/12/15 | 4,230 | 4,230 | 4,170 | 4,210 | 7,600 |
| 2009/12/14 | 4,180 | 4,210 | 4,100 | 4,200 | 18,640 |
| 2009/12/11 | 4,160 | 4,200 | 4,150 | 4,150 | 18,670 |
| 2009/12/10 | 4,160 | 4,190 | 4,140 | 4,140 | 10,840 |
| 2009/12/09 | 4,180 | 4,200 | 4,150 | 4,170 | 12,540 |
| 2009/12/08 | 4,290 | 4,320 | 4,200 | 4,250 | 12,980 |
| 2009/12/07 | 4,250 | 4,350 | 4,210 | 4,330 | 46,000 |
| 2009/12/04 | 4,220 | 4,230 | 4,180 | 4,230 | 13,410 |
| 2009/12/03 | 4,220 | 4,260 | 4,180 | 4,230 | 15,110 |
| 2009/12/02 | 4,140 | 4,220 | 4,140 | 4,220 | 17,190 |
| 2009/12/01 | 4,110 | 4,180 | 4,050 | 4,140 | 19,310 |
| 2009/11/30 | 3,970 | 4,100 | 3,970 | 4,060 | 23,760 |
| 2009/11/27 | 4,000 | 4,040 | 3,950 | 3,970 | 43,260 |
| 2009/11/26 | 4,250 | 4,270 | 4,110 | 4,120 | 24,130 |
| 2009/11/25 | 4,280 | 4,280 | 4,220 | 4,240 | 25,510 |
| 2009/11/24 | 4,330 | 4,350 | 4,310 | 4,330 | 24,530 |
| 2009/11/20 | 4,270 | 4,330 | 4,270 | 4,330 | 20,550 |
| 2009/11/19 | 4,290 | 4,320 | 4,240 | 4,320 | 49,450 |
| 2009/11/18 | 4,280 | 4,310 | 4,270 | 4,310 | 22,730 |
| 2009/11/17 | 4,310 | 4,320 | 4,250 | 4,310 | 25,610 |
| 2009/11/16 | 4,190 | 4,310 | 4,180 | 4,310 | 48,080 |
| 2009/11/13 | 4,190 | 4,250 | 4,180 | 4,210 | 9,840 |
| 2009/11/12 | 4,160 | 4,260 | 4,160 | 4,260 | 23,890 |
| 2009/11/11 | 4,250 | 4,250 | 4,190 | 4,210 | 9,280 |
| 2009/11/10 | 4,250 | 4,270 | 4,230 | 4,260 | 29,140 |
| 2009/11/09 | 4,240 | 4,240 | 4,190 | 4,230 | 10,890 |
| 2009/11/06 | 4,230 | 4,250 | 4,180 | 4,250 | 47,910 |
| 2009/11/05 | 4,180 | 4,210 | 4,150 | 4,190 | 15,730 |
| 2009/11/04 | 4,130 | 4,210 | 4,090 | 4,200 | 47,120 |
| 2009/11/02 | 3,930 | 4,070 | 3,920 | 4,070 | 14,700 |
| 2009/10/30 | 4,050 | 4,080 | 4,020 | 4,080 | 18,840 |
| 2009/10/29 | 3,890 | 3,990 | 3,860 | 3,950 | 22,480 |
| 2009/10/28 | 4,090 | 4,140 | 4,000 | 4,040 | 24,240 |
| 2009/10/27 | 4,160 | 4,190 | 4,100 | 4,170 | 20,680 |
| 2009/10/26 | 4,240 | 4,250 | 4,180 | 4,210 | 15,210 |
| 2009/10/23 | 4,170 | 4,250 | 4,160 | 4,240 | 43,020 |
| 2009/10/22 | 4,190 | 4,190 | 4,150 | 4,170 | 24,780 |
| 2009/10/21 | 4,100 | 4,190 | 4,080 | 4,190 | 25,540 |
| 2009/10/20 | 4,090 | 4,120 | 4,060 | 4,110 | 42,760 |
| 2009/10/19 | 3,980 | 4,060 | 3,960 | 4,060 | 35,170 |
| 2009/10/16 | 4,010 | 4,010 | 3,900 | 3,950 | 14,190 |
| 2009/10/15 | 3,990 | 4,010 | 3,990 | 4,000 | 15,090 |
| 2009/10/14 | 3,990 | 4,000 | 3,940 | 3,980 | 11,860 |
| 2009/10/13 | 4,000 | 4,000 | 3,940 | 3,970 | 14,920 |
| 2009/10/09 | 3,860 | 3,930 | 3,860 | 3,930 | 34,680 |
| 2009/10/08 | 3,840 | 3,860 | 3,810 | 3,850 | 18,240 |
| 2009/10/07 | 3,790 | 3,830 | 3,770 | 3,830 | 25,540 |
| 2009/10/06 | 3,720 | 3,780 | 3,690 | 3,780 | 15,500 |
| 2009/10/05 | 3,650 | 3,720 | 3,640 | 3,720 | 10,850 |
| 2009/10/02 | 3,720 | 3,730 | 3,680 | 3,700 | 11,510 |
| 2009/10/01 | 3,790 | 3,800 | 3,750 | 3,780 | 5,700 |
| 2009/09/30 | 3,720 | 3,800 | 3,700 | 3,750 | 22,560 |
| 2009/09/29 | 3,730 | 3,780 | 3,700 | 3,730 | 28,200 |
| 2009/09/28 | 3,790 | 3,800 | 3,740 | 3,760 | 18,830 |
| 2009/09/25 | 3,800 | 3,860 | 3,800 | 3,840 | 18,270 |
| 2009/09/24 | 3,830 | 3,890 | 3,820 | 3,840 | 53,110 |
| 2009/09/18 | 4,050 | 4,050 | 3,990 | 4,040 | 12,780 |
| 2009/09/17 | 3,980 | 4,050 | 3,960 | 4,050 | 18,330 |
| 2009/09/16 | 4,010 | 4,020 | 3,960 | 3,980 | 10,650 |
| 2009/09/15 | 4,000 | 4,030 | 3,960 | 4,030 | 12,240 |
| 2009/09/14 | 4,010 | 4,020 | 3,940 | 3,990 | 14,800 |
| 2009/09/11 | 3,990 | 4,020 | 3,950 | 4,010 | 19,680 |
| 2009/09/10 | 3,960 | 3,970 | 3,940 | 3,970 | 8,980 |
| 2009/09/09 | 3,950 | 3,960 | 3,900 | 3,950 | 16,080 |
| 2009/09/08 | 3,980 | 3,980 | 3,900 | 3,960 | 13,790 |
| 2009/09/07 | 3,940 | 3,980 | 3,900 | 3,980 | 29,450 |
| 2009/09/04 | 3,910 | 3,920 | 3,790 | 3,830 | 39,450 |
| 2009/09/03 | 3,780 | 3,880 | 3,760 | 3,860 | 20,500 |
| 2009/09/02 | 3,730 | 3,840 | 3,730 | 3,780 | 39,690 |
| 2009/09/01 | 3,720 | 3,850 | 3,710 | 3,830 | 63,640 |
| 2009/08/31 | 4,020 | 4,020 | 3,680 | 3,680 | 120,760 |
| 2009/08/28 | 4,040 | 4,050 | 3,980 | 3,990 | 22,090 |
| 2009/08/27 | 4,030 | 4,050 | 3,990 | 4,000 | 24,180 |
| 2009/08/26 | 4,000 | 4,060 | 3,990 | 4,050 | 12,650 |
| 2009/08/25 | 4,100 | 4,110 | 3,960 | 3,980 | 38,890 |
| 2009/08/24 | 4,090 | 4,090 | 4,060 | 4,060 | 28,650 |
| 2009/08/21 | 4,090 | 4,090 | 3,950 | 4,000 | 30,390 |
| 2009/08/20 | 3,940 | 4,020 | 3,930 | 4,020 | 43,130 |
| 2009/08/19 | 4,050 | 4,080 | 3,870 | 3,940 | 37,430 |
| 2009/08/18 | 3,930 | 4,030 | 3,920 | 4,020 | 40,170 |
| 2009/08/17 | 4,140 | 4,190 | 4,000 | 4,030 | 45,150 |
| 2009/08/14 | 4,240 | 4,290 | 4,150 | 4,180 | 37,680 |
| 2009/08/13 | 4,290 | 4,310 | 4,220 | 4,270 | 26,280 |
| 2009/08/12 | 4,310 | 4,330 | 4,260 | 4,280 | 17,970 |
| 2009/08/11 | 4,320 | 4,360 | 4,300 | 4,360 | 25,930 |
| 2009/08/10 | 4,370 | 4,370 | 4,300 | 4,340 | 31,750 |
| 2009/08/07 | 4,330 | 4,340 | 4,280 | 4,330 | 20,480 |
| 2009/08/06 | 4,260 | 4,390 | 4,210 | 4,390 | 48,270 |
| 2009/08/05 | 4,370 | 4,370 | 4,280 | 4,310 | 19,430 |
| 2009/08/04 | 4,420 | 4,420 | 4,340 | 4,350 | 29,400 |
| 2009/08/03 | 4,420 | 4,440 | 4,350 | 4,390 | 26,670 |
| 2009/07/31 | 4,320 | 4,400 | 4,280 | 4,400 | 56,230 |
| 2009/07/30 | 4,150 | 4,330 | 4,150 | 4,330 | 76,360 |
| 2009/07/29 | 4,350 | 4,360 | 4,210 | 4,230 | 59,150 |
| 2009/07/28 | 4,350 | 4,380 | 4,310 | 4,330 | 56,480 |
| 2009/07/27 | 4,200 | 4,330 | 4,200 | 4,310 | 78,450 |
| 2009/07/24 | 4,100 | 4,180 | 4,080 | 4,170 | 103,900 |
| 2009/07/23 | 4,080 | 4,090 | 4,060 | 4,080 | 19,820 |
| 2009/07/22 | 4,060 | 4,090 | 4,040 | 4,080 | 17,260 |
| 2009/07/21 | 4,060 | 4,100 | 4,050 | 4,060 | 27,980 |
| 2009/07/17 | 4,030 | 4,040 | 4,000 | 4,010 | 21,050 |
| 2009/07/16 | 4,020 | 4,040 | 3,980 | 4,010 | 46,420 |
| 2009/07/15 | 3,990 | 4,000 | 3,940 | 3,970 | 19,180 |
| 2009/07/14 | 3,940 | 3,980 | 3,910 | 3,980 | 14,600 |
| 2009/07/13 | 3,920 | 3,950 | 3,850 | 3,900 | 13,550 |
| 2009/07/10 | 3,950 | 3,970 | 3,910 | 3,970 | 17,200 |
| 2009/07/09 | 3,800 | 3,920 | 3,780 | 3,920 | 33,300 |
| 2009/07/08 | 3,950 | 3,960 | 3,830 | 3,850 | 38,240 |
| 2009/07/07 | 4,040 | 4,040 | 4,000 | 4,030 | 26,130 |
| 2009/07/06 | 4,070 | 4,070 | 4,040 | 4,050 | 24,910 |
| 2009/07/03 | 3,990 | 4,060 | 3,990 | 4,050 | 23,830 |
| 2009/07/02 | 4,070 | 4,080 | 4,050 | 4,080 | 22,710 |
| 2009/07/01 | 4,060 | 4,080 | 4,030 | 4,060 | 26,910 |
| 2009/06/30 | 4,020 | 4,060 | 3,990 | 4,060 | 58,520 |
| 2009/06/29 | 4,030 | 4,030 | 4,000 | 4,020 | 19,160 |
| 2009/06/26 | 4,020 | 4,030 | 3,960 | 4,000 | 17,820 |
| 2009/06/25 | 4,030 | 4,030 | 4,010 | 4,020 | 15,280 |
| 2009/06/24 | 4,010 | 4,030 | 3,960 | 3,990 | 14,110 |
| 2009/06/23 | 3,990 | 4,000 | 3,960 | 3,980 | 25,450 |
| 2009/06/22 | 4,020 | 4,050 | 4,020 | 4,040 | 41,390 |
| 2009/06/19 | 3,950 | 4,020 | 3,950 | 4,020 | 23,310 |
| 2009/06/18 | 3,930 | 3,960 | 3,900 | 3,910 | 21,310 |
| 2009/06/17 | 3,900 | 3,950 | 3,900 | 3,930 | 12,320 |
| 2009/06/16 | 3,930 | 3,950 | 3,900 | 3,930 | 25,890 |
| 2009/06/15 | 3,970 | 4,000 | 3,960 | 4,000 | 14,120 |
| 2009/06/12 | 4,020 | 4,030 | 3,970 | 3,980 | 36,860 |
| 2009/06/11 | 4,040 | 4,050 | 4,010 | 4,010 | 23,040 |
| 2009/06/10 | 3,990 | 4,050 | 3,990 | 4,050 | 24,390 |
| 2009/06/09 | 4,050 | 4,050 | 3,990 | 3,990 | 28,590 |
| 2009/06/08 | 4,040 | 4,060 | 4,010 | 4,060 | 35,320 |
| 2009/06/05 | 4,050 | 4,070 | 4,030 | 4,030 | 32,700 |
| 2009/06/04 | 4,050 | 4,060 | 4,040 | 4,050 | 35,390 |
| 2009/06/03 | 4,040 | 4,070 | 4,040 | 4,060 | 61,680 |
| 2009/06/02 | 4,050 | 4,060 | 4,030 | 4,050 | 51,720 |
| 2009/06/01 | 4,040 | 4,040 | 4,000 | 4,030 | 31,450 |
| 2009/05/29 | 4,010 | 4,030 | 3,980 | 4,020 | 37,100 |
| 2009/05/28 | 3,930 | 3,980 | 3,910 | 3,980 | 27,190 |
| 2009/05/27 | 3,950 | 3,960 | 3,910 | 3,930 | 25,020 |
| 2009/05/26 | 3,910 | 3,940 | 3,890 | 3,910 | 19,990 |
| 2009/05/25 | 3,920 | 3,940 | 3,820 | 3,890 | 48,090 |
| 2009/05/22 | 3,900 | 3,940 | 3,870 | 3,870 | 34,550 |
| 2009/05/21 | 4,000 | 4,020 | 3,910 | 3,950 | 65,190 |
| 2009/05/20 | 4,030 | 4,060 | 4,010 | 4,060 | 40,800 |
| 2009/05/19 | 4,030 | 4,030 | 4,000 | 4,000 | 25,180 |
| 2009/05/18 | 3,990 | 3,990 | 3,910 | 3,960 | 26,780 |
| 2009/05/15 | 4,030 | 4,030 | 3,990 | 4,010 | 20,840 |
| 2009/05/14 | 3,960 | 4,010 | 3,930 | 3,980 | 58,730 |
| 2009/05/13 | 4,000 | 4,050 | 3,990 | 4,040 | 44,840 |
| 2009/05/12 | 4,010 | 4,030 | 3,930 | 3,960 | 91,110 |
| 2009/05/11 | 4,130 | 4,130 | 4,050 | 4,060 | 49,760 |
| 2009/05/08 | 4,090 | 4,090 | 4,000 | 4,070 | 38,870 |
| 2009/05/07 | 4,150 | 4,170 | 4,040 | 4,070 | 106,810 |
| 2009/05/01 | 3,900 | 3,960 | 3,860 | 3,960 | 36,140 |
| 2009/04/30 | 3,760 | 3,860 | 3,740 | 3,830 | 54,160 |
| 2009/04/28 | 3,620 | 3,690 | 3,560 | 3,610 | 81,150 |
| 2009/04/27 | 3,840 | 3,890 | 3,700 | 3,720 | 63,600 |
| 2009/04/24 | 3,870 | 3,940 | 3,800 | 3,820 | 59,220 |
| 2009/04/23 | 3,940 | 3,960 | 3,820 | 3,820 | 94,660 |
| 2009/04/22 | 3,990 | 4,060 | 3,920 | 3,930 | 59,630 |
| 2009/04/21 | 3,940 | 3,990 | 3,910 | 3,940 | 48,660 |
| 2009/04/20 | 4,090 | 4,100 | 3,990 | 3,990 | 58,190 |
| 2009/04/17 | 4,100 | 4,150 | 4,020 | 4,060 | 64,510 |
| 2009/04/16 | 4,090 | 4,130 | 4,010 | 4,080 | 55,190 |
| 2009/04/15 | 4,100 | 4,100 | 3,940 | 3,990 | 77,430 |
| 2009/04/14 | 4,090 | 4,130 | 4,000 | 4,070 | 65,410 |
| 2009/04/13 | 3,990 | 4,070 | 3,950 | 4,060 | 101,350 |
| 2009/04/10 | 3,860 | 3,920 | 3,800 | 3,890 | 57,730 |
| 2009/04/09 | 3,780 | 3,860 | 3,680 | 3,690 | 78,690 |
| 2009/04/08 | 3,850 | 3,880 | 3,700 | 3,750 | 48,290 |
| 2009/04/07 | 4,000 | 4,080 | 3,850 | 3,880 | 100,200 |
| 2009/04/06 | 3,910 | 3,980 | 3,880 | 3,940 | 52,100 |
| 2009/04/03 | 3,910 | 3,910 | 3,830 | 3,860 | 65,220 |
| 2009/04/02 | 3,890 | 3,900 | 3,780 | 3,820 | 86,240 |
| 2009/04/01 | 3,890 | 3,960 | 3,680 | 3,750 | 130,870 |
| 2009/03/31 | 3,650 | 3,790 | 3,610 | 3,790 | 26,120 |
| 2009/03/30 | 3,760 | 3,790 | 3,650 | 3,700 | 40,900 |
| 2009/03/27 | 3,600 | 3,670 | 3,580 | 3,630 | 44,660 |
| 2009/03/26 | 3,500 | 3,520 | 3,430 | 3,480 | 26,210 |
| 2009/03/25 | 3,480 | 3,510 | 3,460 | 3,470 | 17,100 |
| 2009/03/24 | 3,500 | 3,510 | 3,450 | 3,500 | 27,110 |
| 2009/03/23 | 3,370 | 3,420 | 3,300 | 3,420 | 27,140 |
| 2009/03/19 | 3,360 | 3,360 | 3,300 | 3,350 | 20,670 |
| 2009/03/18 | 3,400 | 3,400 | 3,280 | 3,350 | 37,460 |
| 2009/03/17 | 3,210 | 3,330 | 3,200 | 3,320 | 26,960 |
| 2009/03/16 | 3,190 | 3,230 | 3,130 | 3,210 | 23,780 |
| 2009/03/13 | 3,220 | 3,230 | 3,110 | 3,140 | 26,680 |
| 2009/03/12 | 3,220 | 3,240 | 3,090 | 3,120 | 41,910 |
| 2009/03/11 | 3,280 | 3,290 | 3,190 | 3,210 | 20,380 |
| 2009/03/10 | 3,190 | 3,220 | 3,140 | 3,160 | 24,000 |
| 2009/03/09 | 3,260 | 3,280 | 3,200 | 3,220 | 22,370 |
| 2009/03/06 | 3,190 | 3,250 | 3,130 | 3,210 | 19,210 |
| 2009/03/05 | 3,360 | 3,410 | 3,210 | 3,290 | 63,560 |
| 2009/03/04 | 3,100 | 3,250 | 3,070 | 3,250 | 31,470 |
| 2009/03/03 | 2,955 | 3,070 | 2,950 | 3,060 | 15,000 |
| 2009/03/02 | 3,020 | 3,090 | 2,990 | 3,030 | 21,110 |
| 2009/02/27 | 3,190 | 3,190 | 3,000 | 3,080 | 53,130 |
| 2009/02/26 | 3,240 | 3,280 | 3,210 | 3,250 | 14,600 |
| 2009/02/25 | 3,320 | 3,340 | 3,150 | 3,160 | 23,210 |
| 2009/02/24 | 3,210 | 3,270 | 3,160 | 3,250 | 18,090 |
| 2009/02/23 | 3,080 | 3,280 | 3,020 | 3,280 | 18,480 |
| 2009/02/20 | 3,130 | 3,130 | 3,020 | 3,030 | 12,630 |
| 2009/02/19 | 3,110 | 3,180 | 3,060 | 3,060 | 21,020 |
| 2009/02/18 | 3,190 | 3,270 | 3,080 | 3,140 | 46,010 |
| 2009/02/17 | 3,350 | 3,480 | 3,230 | 3,310 | 49,330 |
| 2009/02/16 | 3,160 | 3,240 | 3,110 | 3,230 | 20,830 |
| 2009/02/13 | 3,010 | 3,100 | 3,000 | 3,100 | 9,810 |
| 2009/02/12 | 3,060 | 3,100 | 2,940 | 3,000 | 16,960 |
| 2009/02/10 | 3,090 | 3,100 | 2,965 | 3,020 | 15,470 |
| 2009/02/09 | 3,050 | 3,130 | 2,970 | 3,040 | 32,140 |
| 2009/02/06 | 2,895 | 2,915 | 2,865 | 2,910 | 12,870 |
| 2009/02/05 | 2,840 | 2,930 | 2,815 | 2,855 | 26,620 |
| 2009/02/04 | 2,770 | 2,825 | 2,755 | 2,800 | 15,730 |
| 2009/02/03 | 2,690 | 2,710 | 2,690 | 2,710 | 6,650 |
| 2009/02/02 | 2,690 | 2,695 | 2,675 | 2,675 | 3,110 |
| 2009/01/30 | 2,685 | 2,695 | 2,665 | 2,695 | 4,830 |
| 2009/01/29 | 2,660 | 2,700 | 2,660 | 2,695 | 8,410 |
| 2009/01/28 | 2,625 | 2,650 | 2,590 | 2,650 | 2,870 |
| 2009/01/27 | 2,580 | 2,610 | 2,575 | 2,600 | 3,950 |
| 2009/01/26 | 2,570 | 2,590 | 2,565 | 2,585 | 2,320 |
| 2009/01/23 | 2,600 | 2,600 | 2,550 | 2,565 | 2,500 |
| 2009/01/22 | 2,615 | 2,620 | 2,565 | 2,620 | 4,280 |
| 2009/01/21 | 2,505 | 2,600 | 2,505 | 2,600 | 2,760 |
| 2009/01/20 | 2,615 | 2,615 | 2,510 | 2,600 | 3,050 |
| 2009/01/19 | 2,600 | 2,630 | 2,575 | 2,610 | 4,430 |
| 2009/01/16 | 2,475 | 2,580 | 2,475 | 2,575 | 5,830 |
| 2009/01/15 | 2,490 | 2,525 | 2,475 | 2,505 | 4,050 |
| 2009/01/14 | 2,470 | 2,520 | 2,470 | 2,515 | 4,440 |
| 2009/01/13 | 2,520 | 2,540 | 2,465 | 2,470 | 16,190 |
| 2009/01/09 | 2,600 | 2,640 | 2,580 | 2,585 | 2,610 |
| 2009/01/08 | 2,640 | 2,640 | 2,590 | 2,595 | 6,330 |
| 2009/01/07 | 2,695 | 2,720 | 2,650 | 2,655 | 6,890 |
| 2009/01/06 | 2,590 | 2,650 | 2,575 | 2,615 | 9,090 |
| 2009/01/05 | 2,635 | 2,635 | 2,550 | 2,550 | 8,250 |