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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,700 | 3,750 | 3,680 | 3,745 | 7,530 |
| 2010/12/29 | 3,690 | 3,705 | 3,665 | 3,685 | 5,620 |
| 2010/12/28 | 3,755 | 3,755 | 3,695 | 3,705 | 19,410 |
| 2010/12/27 | 3,770 | 3,810 | 3,765 | 3,790 | 5,180 |
| 2010/12/24 | 3,830 | 3,830 | 3,785 | 3,800 | 7,870 |
| 2010/12/22 | 3,860 | 3,860 | 3,830 | 3,840 | 4,410 |
| 2010/12/21 | 3,800 | 3,855 | 3,800 | 3,850 | 5,910 |
| 2010/12/20 | 3,850 | 3,870 | 3,780 | 3,795 | 9,000 |
| 2010/12/17 | 3,830 | 3,860 | 3,820 | 3,820 | 4,620 |
| 2010/12/16 | 3,865 | 3,875 | 3,850 | 3,875 | 3,700 |
| 2010/12/15 | 3,830 | 3,885 | 3,820 | 3,885 | 14,780 |
| 2010/12/14 | 3,880 | 3,880 | 3,810 | 3,815 | 5,260 |
| 2010/12/13 | 3,780 | 3,845 | 3,770 | 3,840 | 8,640 |
| 2010/12/10 | 3,800 | 3,820 | 3,775 | 3,820 | 5,290 |
| 2010/12/09 | 3,820 | 3,830 | 3,810 | 3,810 | 3,440 |
| 2010/12/08 | 3,820 | 3,850 | 3,820 | 3,820 | 10,800 |
| 2010/12/07 | 3,815 | 3,815 | 3,755 | 3,805 | 7,860 |
| 2010/12/06 | 3,855 | 3,880 | 3,790 | 3,815 | 13,740 |
| 2010/12/03 | 3,900 | 3,945 | 3,880 | 3,890 | 4,190 |
| 2010/12/02 | 3,865 | 3,910 | 3,865 | 3,910 | 11,730 |
| 2010/12/01 | 3,820 | 3,840 | 3,815 | 3,820 | 2,340 |
| 2010/11/30 | 3,855 | 3,880 | 3,805 | 3,850 | 13,180 |
| 2010/11/29 | 3,860 | 3,895 | 3,855 | 3,895 | 10,490 |
| 2010/11/26 | 3,860 | 3,880 | 3,810 | 3,875 | 12,460 |
| 2010/11/25 | 3,830 | 3,875 | 3,830 | 3,835 | 9,240 |
| 2010/11/24 | 3,765 | 3,825 | 3,745 | 3,815 | 22,940 |
| 2010/11/22 | 3,840 | 3,870 | 3,815 | 3,850 | 12,840 |
| 2010/11/19 | 3,855 | 3,860 | 3,780 | 3,795 | 15,240 |
| 2010/11/18 | 3,770 | 3,830 | 3,755 | 3,795 | 15,250 |
| 2010/11/17 | 3,790 | 3,820 | 3,735 | 3,815 | 15,510 |
| 2010/11/16 | 3,910 | 3,935 | 3,840 | 3,860 | 12,570 |
| 2010/11/15 | 3,900 | 3,940 | 3,890 | 3,910 | 12,520 |
| 2010/11/12 | 4,050 | 4,060 | 3,915 | 3,925 | 29,580 |
| 2010/11/11 | 4,000 | 4,090 | 4,000 | 4,090 | 11,780 |
| 2010/11/10 | 4,000 | 4,075 | 4,000 | 4,020 | 17,920 |
| 2010/11/09 | 4,055 | 4,065 | 4,005 | 4,030 | 6,080 |
| 2010/11/08 | 4,025 | 4,060 | 3,985 | 4,050 | 11,560 |
| 2010/11/05 | 3,990 | 4,055 | 3,990 | 4,020 | 51,850 |
| 2010/11/04 | 3,930 | 3,985 | 3,905 | 3,985 | 23,210 |
| 2010/11/02 | 3,885 | 3,935 | 3,855 | 3,925 | 15,350 |
| 2010/11/01 | 3,780 | 3,885 | 3,755 | 3,885 | 19,950 |
| 2010/10/29 | 3,795 | 3,795 | 3,715 | 3,770 | 18,350 |
| 2010/10/28 | 3,800 | 3,835 | 3,785 | 3,800 | 7,280 |
| 2010/10/27 | 3,865 | 3,920 | 3,840 | 3,840 | 10,770 |
| 2010/10/26 | 3,900 | 3,930 | 3,820 | 3,895 | 11,910 |
| 2010/10/25 | 3,840 | 3,920 | 3,800 | 3,920 | 33,940 |
| 2010/10/22 | 3,725 | 3,845 | 3,725 | 3,840 | 22,620 |
| 2010/10/21 | 3,775 | 3,775 | 3,715 | 3,760 | 28,900 |
| 2010/10/20 | 3,650 | 3,755 | 3,610 | 3,745 | 17,630 |
| 2010/10/19 | 3,725 | 3,765 | 3,680 | 3,760 | 11,810 |
| 2010/10/18 | 3,825 | 3,850 | 3,770 | 3,795 | 18,000 |
| 2010/10/15 | 3,710 | 3,840 | 3,710 | 3,825 | 14,670 |
| 2010/10/14 | 3,740 | 3,760 | 3,720 | 3,755 | 15,110 |
| 2010/10/13 | 3,690 | 3,735 | 3,660 | 3,730 | 29,100 |
| 2010/10/12 | 3,630 | 3,675 | 3,610 | 3,675 | 14,890 |
| 2010/10/08 | 3,550 | 3,600 | 3,515 | 3,580 | 9,740 |
| 2010/10/07 | 3,580 | 3,580 | 3,540 | 3,565 | 4,170 |
| 2010/10/06 | 3,540 | 3,580 | 3,530 | 3,580 | 10,760 |
| 2010/10/05 | 3,500 | 3,540 | 3,500 | 3,515 | 5,570 |
| 2010/10/04 | 3,440 | 3,535 | 3,420 | 3,515 | 15,290 |
| 2010/10/01 | 3,455 | 3,475 | 3,380 | 3,440 | 11,550 |
| 2010/09/30 | 3,440 | 3,485 | 3,435 | 3,455 | 16,870 |
| 2010/09/29 | 3,445 | 3,465 | 3,440 | 3,440 | 2,800 |
| 2010/09/28 | 3,495 | 3,525 | 3,460 | 3,460 | 10,140 |
| 2010/09/27 | 3,465 | 3,520 | 3,465 | 3,485 | 4,190 |
| 2010/09/24 | 3,440 | 3,510 | 3,435 | 3,485 | 14,290 |
| 2010/09/22 | 3,490 | 3,495 | 3,465 | 3,465 | 1,970 |
| 2010/09/21 | 3,500 | 3,510 | 3,485 | 3,500 | 5,630 |
| 2010/09/17 | 3,500 | 3,545 | 3,485 | 3,510 | 10,920 |
| 2010/09/16 | 3,505 | 3,525 | 3,465 | 3,470 | 18,820 |
| 2010/09/15 | 3,475 | 3,530 | 3,475 | 3,520 | 29,350 |
| 2010/09/14 | 3,515 | 3,520 | 3,490 | 3,500 | 10,020 |
| 2010/09/13 | 3,450 | 3,510 | 3,445 | 3,500 | 12,610 |
| 2010/09/10 | 3,445 | 3,470 | 3,400 | 3,450 | 37,410 |
| 2010/09/09 | 3,450 | 3,500 | 3,425 | 3,425 | 12,680 |
| 2010/09/08 | 3,490 | 3,490 | 3,440 | 3,455 | 2,620 |
| 2010/09/07 | 3,490 | 3,510 | 3,485 | 3,490 | 5,060 |
| 2010/09/06 | 3,470 | 3,505 | 3,455 | 3,485 | 6,400 |
| 2010/09/03 | 3,445 | 3,455 | 3,425 | 3,450 | 3,810 |
| 2010/09/02 | 3,450 | 3,460 | 3,425 | 3,445 | 3,680 |
| 2010/09/01 | 3,410 | 3,440 | 3,410 | 3,420 | 2,810 |
| 2010/08/31 | 3,435 | 3,440 | 3,400 | 3,420 | 10,440 |
| 2010/08/30 | 3,430 | 3,470 | 3,430 | 3,470 | 11,490 |
| 2010/08/27 | 3,420 | 3,425 | 3,395 | 3,420 | 5,670 |
| 2010/08/26 | 3,470 | 3,470 | 3,405 | 3,430 | 10,700 |
| 2010/08/25 | 3,415 | 3,460 | 3,410 | 3,435 | 29,950 |
| 2010/08/24 | 3,435 | 3,490 | 3,425 | 3,485 | 5,500 |
| 2010/08/23 | 3,475 | 3,495 | 3,445 | 3,470 | 8,280 |
| 2010/08/20 | 3,540 | 3,540 | 3,465 | 3,485 | 12,040 |
| 2010/08/19 | 3,505 | 3,575 | 3,505 | 3,575 | 3,150 |
| 2010/08/18 | 3,520 | 3,545 | 3,495 | 3,515 | 7,580 |
| 2010/08/17 | 3,550 | 3,550 | 3,495 | 3,520 | 3,780 |
| 2010/08/16 | 3,500 | 3,535 | 3,460 | 3,535 | 3,180 |
| 2010/08/13 | 3,430 | 3,505 | 3,430 | 3,505 | 8,110 |
| 2010/08/12 | 3,435 | 3,460 | 3,425 | 3,460 | 13,730 |
| 2010/08/11 | 3,535 | 3,540 | 3,480 | 3,500 | 16,220 |
| 2010/08/10 | 3,620 | 3,620 | 3,545 | 3,570 | 4,930 |
| 2010/08/09 | 3,555 | 3,595 | 3,555 | 3,595 | 7,930 |
| 2010/08/06 | 3,500 | 3,600 | 3,500 | 3,595 | 22,050 |
| 2010/08/05 | 3,575 | 3,590 | 3,535 | 3,540 | 5,840 |
| 2010/08/04 | 3,575 | 3,575 | 3,505 | 3,515 | 21,970 |
| 2010/08/03 | 3,670 | 3,695 | 3,600 | 3,605 | 15,760 |
| 2010/08/02 | 3,540 | 3,640 | 3,535 | 3,640 | 10,860 |
| 2010/07/30 | 3,620 | 3,640 | 3,570 | 3,575 | 8,060 |
| 2010/07/29 | 3,640 | 3,670 | 3,605 | 3,640 | 7,760 |
| 2010/07/28 | 3,630 | 3,655 | 3,595 | 3,635 | 20,660 |
| 2010/07/27 | 3,650 | 3,660 | 3,610 | 3,620 | 44,580 |
| 2010/07/26 | 3,650 | 3,660 | 3,605 | 3,640 | 16,280 |
| 2010/07/23 | 3,600 | 3,640 | 3,590 | 3,610 | 33,300 |
| 2010/07/22 | 3,525 | 3,575 | 3,520 | 3,565 | 11,380 |
| 2010/07/21 | 3,560 | 3,585 | 3,540 | 3,585 | 14,620 |
| 2010/07/20 | 3,435 | 3,530 | 3,435 | 3,500 | 11,220 |
| 2010/07/16 | 3,480 | 3,480 | 3,400 | 3,420 | 7,980 |
| 2010/07/15 | 3,560 | 3,570 | 3,490 | 3,490 | 10,400 |
| 2010/07/14 | 3,580 | 3,600 | 3,550 | 3,555 | 22,840 |
| 2010/07/13 | 3,530 | 3,575 | 3,480 | 3,500 | 10,420 |
| 2010/07/12 | 3,500 | 3,555 | 3,500 | 3,550 | 12,340 |
| 2010/07/09 | 3,450 | 3,500 | 3,385 | 3,495 | 11,490 |
| 2010/07/08 | 3,420 | 3,445 | 3,385 | 3,400 | 9,570 |
| 2010/07/07 | 3,330 | 3,360 | 3,305 | 3,340 | 5,070 |
| 2010/07/06 | 3,345 | 3,370 | 3,305 | 3,330 | 10,010 |
| 2010/07/05 | 3,340 | 3,385 | 3,305 | 3,320 | 9,480 |
| 2010/07/02 | 3,320 | 3,340 | 3,310 | 3,310 | 10,260 |
| 2010/07/01 | 3,375 | 3,400 | 3,345 | 3,350 | 15,870 |
| 2010/06/30 | 3,380 | 3,520 | 3,355 | 3,395 | 23,140 |
| 2010/06/29 | 3,600 | 3,630 | 3,465 | 3,465 | 22,960 |
| 2010/06/28 | 3,630 | 3,640 | 3,600 | 3,620 | 3,660 |
| 2010/06/25 | 3,660 | 3,660 | 3,610 | 3,640 | 6,000 |
| 2010/06/24 | 3,695 | 3,710 | 3,675 | 3,700 | 14,540 |
| 2010/06/23 | 3,660 | 3,670 | 3,645 | 3,660 | 4,420 |
| 2010/06/22 | 3,705 | 3,710 | 3,670 | 3,700 | 13,410 |
| 2010/06/21 | 3,565 | 3,695 | 3,565 | 3,690 | 16,980 |
| 2010/06/18 | 3,590 | 3,625 | 3,575 | 3,575 | 4,460 |
| 2010/06/17 | 3,640 | 3,640 | 3,580 | 3,585 | 10,190 |
| 2010/06/16 | 3,635 | 3,645 | 3,610 | 3,635 | 7,630 |
| 2010/06/15 | 3,595 | 3,625 | 3,585 | 3,610 | 4,630 |
| 2010/06/14 | 3,630 | 3,630 | 3,575 | 3,580 | 5,140 |
| 2010/06/11 | 3,620 | 3,630 | 3,585 | 3,600 | 4,490 |
| 2010/06/10 | 3,545 | 3,585 | 3,535 | 3,555 | 10,730 |
| 2010/06/09 | 3,555 | 3,570 | 3,505 | 3,505 | 9,620 |
| 2010/06/08 | 3,480 | 3,595 | 3,480 | 3,570 | 16,550 |
| 2010/06/07 | 3,505 | 3,535 | 3,505 | 3,515 | 6,450 |
| 2010/06/04 | 3,600 | 3,615 | 3,580 | 3,615 | 5,440 |
| 2010/06/03 | 3,595 | 3,625 | 3,565 | 3,615 | 8,970 |
| 2010/06/02 | 3,520 | 3,545 | 3,510 | 3,530 | 7,940 |
| 2010/06/01 | 3,615 | 3,625 | 3,545 | 3,550 | 21,350 |
| 2010/05/31 | 3,610 | 3,645 | 3,590 | 3,625 | 11,030 |
| 2010/05/28 | 3,605 | 3,635 | 3,595 | 3,615 | 23,570 |
| 2010/05/27 | 3,500 | 3,520 | 3,445 | 3,515 | 15,460 |
| 2010/05/26 | 3,495 | 3,540 | 3,475 | 3,500 | 17,680 |
| 2010/05/25 | 3,610 | 3,610 | 3,465 | 3,475 | 20,690 |
| 2010/05/24 | 3,535 | 3,610 | 3,500 | 3,610 | 21,430 |
| 2010/05/21 | 3,400 | 3,475 | 3,390 | 3,470 | 37,640 |
| 2010/05/20 | 3,560 | 3,575 | 3,505 | 3,505 | 24,030 |
| 2010/05/19 | 3,555 | 3,595 | 3,535 | 3,580 | 30,180 |
| 2010/05/18 | 3,575 | 3,605 | 3,555 | 3,605 | 29,240 |
| 2010/05/17 | 3,705 | 3,710 | 3,550 | 3,600 | 37,880 |
| 2010/05/14 | 3,700 | 3,785 | 3,680 | 3,760 | 22,500 |
| 2010/05/13 | 3,655 | 3,740 | 3,655 | 3,740 | 39,430 |
| 2010/05/12 | 3,675 | 3,685 | 3,550 | 3,605 | 87,600 |
| 2010/05/11 | 3,790 | 3,795 | 3,670 | 3,675 | 30,560 |
| 2010/05/10 | 3,680 | 3,720 | 3,655 | 3,665 | 76,140 |
| 2010/05/07 | 3,630 | 3,750 | 3,565 | 3,655 | 84,620 |
| 2010/05/06 | 3,890 | 3,890 | 3,810 | 3,815 | 32,670 |
| 2010/04/30 | 4,000 | 4,000 | 3,915 | 3,940 | 19,380 |
| 2010/04/28 | 3,960 | 3,975 | 3,920 | 3,950 | 24,120 |
| 2010/04/27 | 4,070 | 4,070 | 3,990 | 4,000 | 16,210 |
| 2010/04/26 | 4,020 | 4,075 | 4,020 | 4,050 | 5,870 |
| 2010/04/23 | 4,030 | 4,045 | 4,010 | 4,025 | 5,480 |
| 2010/04/22 | 4,045 | 4,045 | 4,015 | 4,045 | 17,090 |
| 2010/04/21 | 4,015 | 4,055 | 4,005 | 4,050 | 17,660 |
| 2010/04/20 | 3,970 | 3,990 | 3,945 | 3,975 | 20,140 |
| 2010/04/19 | 3,990 | 4,010 | 3,955 | 3,975 | 21,650 |
| 2010/04/16 | 4,145 | 4,155 | 4,085 | 4,085 | 10,880 |
| 2010/04/15 | 4,145 | 4,170 | 4,140 | 4,145 | 8,990 |
| 2010/04/14 | 4,155 | 4,170 | 4,135 | 4,145 | 16,530 |
| 2010/04/13 | 4,135 | 4,145 | 4,070 | 4,130 | 21,790 |
| 2010/04/12 | 4,155 | 4,185 | 4,130 | 4,130 | 16,300 |
| 2010/04/09 | 4,115 | 4,165 | 4,110 | 4,145 | 12,850 |
| 2010/04/08 | 4,140 | 4,180 | 4,105 | 4,110 | 13,560 |
| 2010/04/07 | 4,140 | 4,200 | 4,105 | 4,195 | 24,520 |
| 2010/04/06 | 4,195 | 4,195 | 4,145 | 4,150 | 12,210 |
| 2010/04/05 | 4,200 | 4,210 | 4,180 | 4,195 | 12,550 |
| 2010/04/02 | 4,190 | 4,200 | 4,175 | 4,185 | 32,800 |
| 2010/04/01 | 4,100 | 4,195 | 4,080 | 4,160 | 26,770 |
| 2010/03/31 | 4,045 | 4,120 | 4,035 | 4,110 | 49,840 |
| 2010/03/30 | 4,025 | 4,065 | 4,020 | 4,035 | 27,890 |
| 2010/03/29 | 3,970 | 4,065 | 3,960 | 4,060 | 47,140 |
| 2010/03/26 | 3,920 | 3,970 | 3,910 | 3,955 | 10,470 |
| 2010/03/25 | 3,975 | 3,975 | 3,910 | 3,920 | 16,510 |
| 2010/03/24 | 3,910 | 3,945 | 3,910 | 3,935 | 12,740 |
| 2010/03/23 | 3,940 | 3,950 | 3,925 | 3,935 | 19,290 |
| 2010/03/19 | 3,915 | 3,940 | 3,910 | 3,930 | 12,780 |
| 2010/03/18 | 3,950 | 3,965 | 3,920 | 3,920 | 15,600 |
| 2010/03/17 | 3,905 | 3,945 | 3,905 | 3,945 | 9,150 |
| 2010/03/16 | 3,885 | 3,915 | 3,880 | 3,895 | 33,740 |
| 2010/03/15 | 3,910 | 3,925 | 3,875 | 3,880 | 35,650 |
| 2010/03/12 | 3,950 | 3,960 | 3,915 | 3,935 | 27,260 |
| 2010/03/11 | 3,925 | 3,940 | 3,885 | 3,920 | 26,520 |
| 2010/03/10 | 3,945 | 3,955 | 3,925 | 3,940 | 7,860 |
| 2010/03/09 | 3,960 | 3,980 | 3,935 | 3,975 | 27,790 |
| 2010/03/08 | 3,895 | 3,960 | 3,895 | 3,960 | 28,040 |
| 2010/03/05 | 3,885 | 3,895 | 3,860 | 3,880 | 20,700 |
| 2010/03/04 | 3,900 | 3,910 | 3,875 | 3,880 | 11,660 |
| 2010/03/03 | 3,915 | 3,920 | 3,905 | 3,910 | 5,760 |
| 2010/03/02 | 3,915 | 3,930 | 3,905 | 3,910 | 6,880 |
| 2010/03/01 | 3,880 | 3,930 | 3,880 | 3,900 | 7,430 |
| 2010/02/26 | 3,850 | 3,900 | 3,850 | 3,890 | 11,170 |
| 2010/02/25 | 3,905 | 3,910 | 3,865 | 3,865 | 11,850 |
| 2010/02/24 | 3,850 | 3,900 | 3,840 | 3,895 | 14,380 |
| 2010/02/23 | 3,905 | 3,920 | 3,855 | 3,910 | 20,470 |
| 2010/02/22 | 3,905 | 3,945 | 3,905 | 3,910 | 16,060 |
| 2010/02/19 | 3,930 | 3,930 | 3,860 | 3,870 | 19,970 |
| 2010/02/18 | 3,950 | 3,950 | 3,905 | 3,905 | 12,960 |
| 2010/02/17 | 3,860 | 3,935 | 3,860 | 3,920 | 15,790 |
| 2010/02/16 | 3,855 | 3,860 | 3,845 | 3,855 | 4,960 |
| 2010/02/15 | 3,875 | 3,875 | 3,835 | 3,845 | 7,610 |
| 2010/02/12 | 3,880 | 3,890 | 3,845 | 3,890 | 12,080 |
| 2010/02/10 | 3,795 | 3,870 | 3,795 | 3,810 | 18,890 |
| 2010/02/09 | 3,785 | 3,795 | 3,770 | 3,780 | 13,500 |
| 2010/02/08 | 3,820 | 3,825 | 3,795 | 3,810 | 19,470 |
| 2010/02/05 | 3,885 | 3,905 | 3,810 | 3,815 | 54,560 |
| 2010/02/04 | 3,960 | 3,960 | 3,915 | 3,955 | 12,260 |
| 2010/02/03 | 3,910 | 3,945 | 3,890 | 3,910 | 21,940 |
| 2010/02/02 | 3,905 | 3,935 | 3,885 | 3,895 | 17,290 |
| 2010/02/01 | 3,920 | 3,920 | 3,845 | 3,855 | 35,880 |
| 2010/01/29 | 3,940 | 3,985 | 3,885 | 3,950 | 22,680 |
| 2010/01/28 | 3,950 | 4,005 | 3,890 | 3,960 | 40,460 |
| 2010/01/27 | 3,935 | 3,960 | 3,925 | 3,955 | 25,180 |
| 2010/01/26 | 4,055 | 4,065 | 3,935 | 3,935 | 36,660 |
| 2010/01/25 | 4,000 | 4,050 | 3,990 | 4,045 | 32,650 |
| 2010/01/22 | 4,080 | 4,090 | 3,970 | 4,000 | 37,150 |
| 2010/01/21 | 4,095 | 4,125 | 4,090 | 4,105 | 26,030 |
| 2010/01/20 | 4,170 | 4,175 | 4,120 | 4,125 | 17,660 |
| 2010/01/19 | 4,170 | 4,170 | 4,105 | 4,145 | 33,960 |
| 2010/01/18 | 4,170 | 4,170 | 4,130 | 4,140 | 10,640 |
| 2010/01/15 | 4,195 | 4,195 | 4,170 | 4,185 | 10,560 |
| 2010/01/14 | 4,120 | 4,190 | 4,120 | 4,190 | 11,340 |
| 2010/01/13 | 4,200 | 4,220 | 4,115 | 4,120 | 46,970 |
| 2010/01/12 | 4,250 | 4,285 | 4,225 | 4,285 | 27,430 |
| 2010/01/08 | 4,220 | 4,235 | 4,200 | 4,225 | 14,770 |
| 2010/01/07 | 4,260 | 4,270 | 4,200 | 4,200 | 19,640 |
| 2010/01/06 | 4,295 | 4,300 | 4,255 | 4,285 | 13,280 |
| 2010/01/05 | 4,295 | 4,300 | 4,280 | 4,280 | 11,980 |
| 2010/01/04 | 4,320 | 4,320 | 4,270 | 4,280 | 14,000 |