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 |