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
2011/12/30 2,400 2,422 2,400 2,410 5,380
2011/12/29 2,402 2,409 2,380 2,400 3,930
2011/12/28 2,406 2,424 2,402 2,416 1,460
2011/12/27 2,418 2,419 2,405 2,406 2,060
2011/12/26 2,432 2,460 2,405 2,419 6,100
2011/12/22 2,478 2,478 2,425 2,425 3,090
2011/12/21 2,500 2,507 2,460 2,460 2,170
2011/12/20 2,490 2,517 2,481 2,496 2,430
2011/12/19 2,512 2,519 2,450 2,480 4,650
2011/12/16 2,500 2,560 2,485 2,512 3,340
2011/12/15 2,567 2,567 2,415 2,485 8,660
2011/12/14 2,602 2,609 2,575 2,580 5,840
2011/12/13 2,725 2,725 2,590 2,608 7,810
2011/12/12 2,720 2,729 2,710 2,726 1,450
2011/12/09 2,676 2,717 2,675 2,717 1,260
2011/12/08 2,725 2,729 2,675 2,710 1,250
2011/12/07 2,700 2,740 2,676 2,730 2,430
2011/12/06 2,755 2,775 2,709 2,729 2,960
2011/12/05 2,800 2,849 2,751 2,755 3,660
2011/12/02 2,848 2,848 2,804 2,828 920
2011/12/01 2,850 2,900 2,850 2,853 3,130
2011/11/30 2,760 2,778 2,731 2,772 1,330
2011/11/29 2,743 2,775 2,741 2,760 1,000
2011/11/28 2,735 2,760 2,730 2,730 980
2011/11/25 2,726 2,737 2,715 2,735 1,060
2011/11/24 2,715 2,738 2,710 2,726 1,490
2011/11/22 2,726 2,788 2,726 2,775 700
2011/11/21 2,829 2,829 2,720 2,780 1,000
2011/11/18 2,834 2,834 2,782 2,805 1,780
2011/11/17 2,810 2,845 2,782 2,845 1,150
2011/11/16 2,870 2,890 2,830 2,875 1,310
2011/11/15 2,920 2,930 2,875 2,900 1,030
2011/11/14 2,885 2,955 2,885 2,915 830
2011/11/11 2,901 2,910 2,870 2,875 760
2011/11/10 2,940 2,940 2,850 2,872 1,550
2011/11/09 2,960 2,987 2,950 2,970 2,570
2011/11/08 2,980 2,980 2,950 2,966 1,490
2011/11/07 2,975 2,987 2,937 2,960 5,100
2011/11/04 2,923 2,930 2,901 2,925 2,390
2011/11/02 2,811 2,880 2,804 2,880 2,380
2011/11/01 2,851 2,886 2,851 2,857 1,670
2011/10/31 2,828 2,935 2,800 2,896 5,820
2011/10/28 2,820 2,855 2,790 2,808 17,930
2011/10/27 2,780 2,799 2,754 2,779 1,330
2011/10/26 2,690 2,780 2,690 2,780 1,840
2011/10/25 2,773 2,773 2,736 2,740 800
2011/10/24 2,670 2,719 2,615 2,719 930
2011/10/21 2,600 2,698 2,600 2,698 2,640
2011/10/20 2,656 2,684 2,600 2,617 2,750
2011/10/19 2,796 2,800 2,700 2,700 3,690
2011/10/18 2,716 2,760 2,716 2,746 1,820
2011/10/17 2,818 2,819 2,790 2,801 1,820
2011/10/14 2,810 2,810 2,750 2,764 2,510
2011/10/13 2,721 2,815 2,721 2,809 4,300
2011/10/12 2,600 2,696 2,600 2,696 5,700
2011/10/11 2,673 2,673 2,587 2,637 7,450
2011/10/07 2,500 2,540 2,461 2,523 2,370
2011/10/06 2,450 2,487 2,421 2,439 2,220
2011/10/05 2,401 2,450 2,400 2,439 11,170
2011/10/04 2,500 2,500 2,462 2,495 4,800
2011/10/03 2,550 2,605 2,520 2,560 2,340
2011/09/30 2,560 2,610 2,560 2,600 1,620
2011/09/29 2,560 2,591 2,550 2,585 3,380
2011/09/28 2,635 2,680 2,610 2,610 7,280
2011/09/27 2,580 2,621 2,580 2,621 5,410
2011/09/26 2,641 2,689 2,599 2,599 9,870
2011/09/22 2,780 2,780 2,738 2,760 1,790
2011/09/21 2,776 2,826 2,761 2,786 2,640
2011/09/20 2,825 2,825 2,800 2,822 1,580
2011/09/16 2,849 2,855 2,831 2,831 860
2011/09/15 2,850 2,870 2,812 2,812 1,590
2011/09/14 2,900 2,900 2,810 2,810 2,600
2011/09/13 2,902 2,925 2,870 2,900 1,000
2011/09/12 2,939 2,959 2,901 2,910 1,620
2011/09/09 2,930 2,970 2,922 2,964 1,370
2011/09/08 2,932 2,950 2,921 2,922 750
2011/09/07 2,900 2,938 2,900 2,915 1,270
2011/09/06 2,905 2,938 2,876 2,877 2,800
2011/09/05 2,950 2,979 2,930 2,930 1,600
2011/09/02 3,015 3,015 2,950 2,965 2,850
2011/09/01 3,025 3,060 3,025 3,030 990
2011/08/31 3,050 3,070 3,005 3,055 8,670
2011/08/30 3,040 3,070 3,040 3,070 1,060
2011/08/29 3,000 3,000 2,965 2,988 630
2011/08/26 2,960 2,988 2,960 2,965 940
2011/08/25 2,960 2,993 2,960 2,965 1,770
2011/08/24 3,000 3,000 2,960 2,960 780
2011/08/23 2,956 3,000 2,930 2,955 1,350
2011/08/22 2,960 3,000 2,955 2,955 2,300
2011/08/19 3,005 3,050 2,998 2,999 3,380
2011/08/18 3,115 3,120 3,080 3,105 2,160
2011/08/17 3,165 3,165 3,130 3,165 1,420
2011/08/16 3,190 3,230 3,130 3,165 4,610
2011/08/15 3,090 3,115 3,090 3,105 2,740
2011/08/12 3,080 3,095 3,055 3,085 2,420
2011/08/11 3,010 3,055 2,995 3,030 4,930
2011/08/10 3,055 3,095 3,055 3,055 4,150
2011/08/09 3,020 3,035 2,890 2,995 17,020
2011/08/08 3,105 3,175 3,015 3,035 9,660
2011/08/05 3,160 3,195 3,140 3,195 6,770
2011/08/04 3,200 3,270 3,200 3,265 6,270
2011/08/03 3,255 3,265 3,230 3,230 5,550
2011/08/02 3,300 3,320 3,290 3,295 3,330
2011/08/01 3,300 3,330 3,300 3,315 4,490
2011/07/29 3,325 3,330 3,310 3,315 5,760
2011/07/28 3,320 3,345 3,320 3,345 3,430
2011/07/27 3,340 3,360 3,330 3,360 1,700
2011/07/26 3,355 3,370 3,340 3,360 2,830
2011/07/25 3,395 3,405 3,350 3,380 5,530
2011/07/22 3,400 3,440 3,380 3,400 2,640
2011/07/21 3,400 3,445 3,395 3,400 4,660
2011/07/20 3,490 3,490 3,430 3,440 710
2011/07/19 3,460 3,480 3,430 3,460 1,160
2011/07/15 3,455 3,495 3,455 3,490 900
2011/07/14 3,495 3,510 3,470 3,480 2,370
2011/07/13 3,465 3,500 3,455 3,485 590
2011/07/12 3,490 3,490 3,470 3,480 3,810
2011/07/11 3,530 3,530 3,490 3,500 5,670
2011/07/08 3,555 3,555 3,530 3,530 1,800
2011/07/07 3,505 3,550 3,505 3,540 2,210
2011/07/06 3,530 3,540 3,515 3,525 2,330
2011/07/05 3,540 3,540 3,510 3,530 2,440
2011/07/04 3,520 3,530 3,490 3,530 1,860
2011/07/01 3,495 3,500 3,485 3,485 2,270
2011/06/30 3,495 3,510 3,480 3,495 1,930
2011/06/29 3,480 3,510 3,480 3,480 2,050
2011/06/28 3,500 3,500 3,470 3,475 2,400
2011/06/27 3,440 3,485 3,440 3,470 3,840
2011/06/24 3,415 3,495 3,415 3,455 3,100
2011/06/23 3,410 3,435 3,400 3,420 2,450
2011/06/22 3,460 3,460 3,430 3,445 2,350
2011/06/21 3,410 3,440 3,410 3,430 1,530
2011/06/20 3,450 3,450 3,395 3,420 5,580
2011/06/17 3,475 3,485 3,455 3,470 2,170
2011/06/16 3,465 3,495 3,465 3,475 8,810
2011/06/15 3,510 3,525 3,500 3,515 7,940
2011/06/14 3,420 3,510 3,420 3,470 9,220
2011/06/13 3,415 3,440 3,415 3,430 2,740
2011/06/10 3,480 3,490 3,455 3,455 3,710
2011/06/09 3,510 3,530 3,470 3,480 2,100
2011/06/08 3,515 3,515 3,465 3,510 3,750
2011/06/07 3,525 3,525 3,495 3,510 1,560
2011/06/06 3,500 3,515 3,480 3,515 3,780
2011/06/03 3,510 3,535 3,510 3,535 1,580
2011/06/02 3,520 3,535 3,510 3,520 3,940
2011/06/01 3,545 3,575 3,540 3,575 13,220
2011/05/31 3,550 3,550 3,500 3,535 5,750
2011/05/30 3,520 3,545 3,515 3,530 2,720
2011/05/27 3,565 3,565 3,525 3,555 10,520
2011/05/26 3,590 3,590 3,550 3,565 4,950
2011/05/25 3,580 3,580 3,550 3,565 1,980
2011/05/24 3,520 3,560 3,510 3,540 1,710
2011/05/23 3,600 3,600 3,520 3,555 3,080
2011/05/20 3,610 3,635 3,610 3,620 1,310
2011/05/19 3,640 3,645 3,630 3,645 1,790
2011/05/18 3,590 3,645 3,585 3,640 2,830
2011/05/17 3,595 3,620 3,590 3,595 2,130
2011/05/16 3,620 3,620 3,605 3,620 560
2011/05/13 3,620 3,630 3,610 3,620 4,160
2011/05/12 3,645 3,655 3,635 3,655 2,140
2011/05/11 3,680 3,690 3,600 3,660 16,020
2011/05/10 3,610 3,615 3,570 3,575 3,950
2011/05/09 3,590 3,610 3,570 3,610 1,960
2011/05/06 3,595 3,595 3,560 3,570 10,170
2011/05/02 3,655 3,680 3,645 3,675 5,340
2011/04/28 3,685 3,705 3,675 3,680 3,060
2011/04/27 3,675 3,720 3,665 3,705 4,040
2011/04/26 3,705 3,705 3,675 3,675 2,890
2011/04/25 3,705 3,740 3,695 3,705 2,560
2011/04/22 3,780 3,780 3,745 3,750 3,620
2011/04/21 3,700 3,760 3,685 3,750 6,290
2011/04/20 3,660 3,695 3,660 3,665 2,740
2011/04/19 3,655 3,695 3,655 3,675 6,010
2011/04/18 3,710 3,730 3,695 3,720 3,140
2011/04/15 3,735 3,760 3,725 3,735 8,210
2011/04/14 3,760 3,775 3,750 3,760 2,710
2011/04/13 3,745 3,770 3,710 3,755 5,460
2011/04/12 3,775 3,780 3,750 3,780 4,450
2011/04/11 3,780 3,835 3,770 3,815 8,800
2011/04/08 3,835 3,835 3,785 3,830 4,260
2011/04/07 3,800 3,855 3,795 3,850 11,870
2011/04/06 3,715 3,795 3,710 3,795 6,890
2011/04/05 3,685 3,710 3,670 3,700 4,840
2011/04/04 3,645 3,685 3,640 3,675 5,040
2011/04/01 3,580 3,595 3,565 3,595 4,780
2011/03/31 3,520 3,580 3,515 3,570 13,440
2011/03/30 3,500 3,520 3,490 3,505 4,010
2011/03/29 3,475 3,510 3,465 3,490 2,310
2011/03/28 3,505 3,520 3,455 3,460 4,490
2011/03/25 3,450 3,485 3,400 3,455 11,690
2011/03/24 3,460 3,470 3,430 3,430 2,700
2011/03/23 3,495 3,495 3,405 3,430 16,220
2011/03/22 3,500 3,520 3,475 3,495 4,810
2011/03/18 3,500 3,540 3,410 3,470 23,400
2011/03/17 3,340 3,530 3,340 3,490 12,540
2011/03/16 3,220 3,640 3,210 3,510 47,080
2011/03/15 3,485 3,485 3,105 3,290 46,400
2011/03/14 3,505 3,570 3,400 3,500 62,460
2011/03/11 3,670 3,675 3,615 3,670 10,290
2011/03/10 3,715 3,745 3,680 3,700 5,060
2011/03/09 3,785 3,785 3,740 3,745 1,960
2011/03/08 3,750 3,765 3,740 3,765 1,560
2011/03/07 3,755 3,780 3,725 3,765 14,830
2011/03/04 3,710 3,760 3,700 3,740 6,440
2011/03/03 3,700 3,765 3,685 3,765 13,620
2011/03/02 3,680 3,690 3,665 3,685 4,050
2011/03/01 3,695 3,715 3,695 3,710 2,240
2011/02/28 3,660 3,690 3,660 3,690 2,410
2011/02/25 3,665 3,680 3,640 3,660 4,650
2011/02/24 3,660 3,695 3,650 3,660 4,880
2011/02/23 3,650 3,720 3,635 3,695 7,860
2011/02/22 3,750 3,770 3,700 3,700 9,380
2011/02/21 3,830 3,830 3,750 3,785 5,900
2011/02/18 3,800 3,855 3,780 3,830 26,800
2011/02/17 3,790 3,810 3,775 3,800 10,190
2011/02/16 3,755 3,785 3,750 3,785 5,640
2011/02/15 3,770 3,785 3,750 3,780 5,560
2011/02/14 3,720 3,770 3,700 3,740 17,660
2011/02/10 3,700 3,710 3,675 3,700 3,920
2011/02/09 3,720 3,735 3,680 3,700 8,970
2011/02/08 3,720 3,730 3,715 3,720 3,430
2011/02/07 3,685 3,725 3,685 3,715 5,100
2011/02/04 3,685 3,700 3,685 3,700 1,510
2011/02/03 3,675 3,700 3,675 3,700 1,830
2011/02/02 3,670 3,700 3,670 3,685 4,370
2011/02/01 3,690 3,700 3,650 3,655 4,370
2011/01/31 3,650 3,695 3,635 3,680 5,010
2011/01/28 3,730 3,730 3,680 3,695 1,950
2011/01/27 3,690 3,730 3,655 3,700 3,820
2011/01/26 3,700 3,700 3,650 3,690 11,840
2011/01/25 3,710 3,725 3,695 3,700 6,270
2011/01/24 3,735 3,745 3,710 3,715 28,050
2011/01/21 3,745 3,775 3,740 3,750 7,550
2011/01/20 3,790 3,810 3,730 3,765 4,630
2011/01/19 3,795 3,795 3,750 3,790 2,730
2011/01/18 3,745 3,795 3,740 3,775 5,440
2011/01/17 3,820 3,835 3,770 3,780 5,350
2011/01/14 3,880 3,880 3,810 3,820 2,700
2011/01/13 3,890 3,890 3,875 3,880 2,160
2011/01/12 3,890 3,890 3,865 3,875 3,770
2011/01/11 3,850 3,880 3,830 3,880 11,180
2011/01/07 3,840 3,935 3,840 3,900 9,850
2011/01/06 3,815 3,915 3,815 3,850 21,700
2011/01/05 3,795 3,810 3,770 3,800 3,310
2011/01/04 3,760 3,820 3,755 3,820 7,090

このページの先頭へ