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
2012/12/28 2,970 2,975 2,940 2,971 2,810
2012/12/27 2,921 2,956 2,917 2,939 3,580
2012/12/26 2,880 2,916 2,880 2,905 4,010
2012/12/25 2,790 2,860 2,790 2,852 6,220
2012/12/21 2,788 2,810 2,779 2,797 4,630
2012/12/20 2,785 2,798 2,761 2,771 4,860
2012/12/19 2,801 2,814 2,781 2,785 7,750
2012/12/18 2,718 2,786 2,714 2,786 8,370
2012/12/17 2,705 2,730 2,700 2,703 8,210
2012/12/14 2,580 2,698 2,580 2,697 9,500
2012/12/13 2,597 2,605 2,587 2,591 5,960
2012/12/12 2,595 2,606 2,590 2,597 2,260
2012/12/11 2,576 2,600 2,576 2,591 1,880
2012/12/10 2,550 2,600 2,543 2,600 8,340
2012/12/07 2,499 2,530 2,486 2,530 3,300
2012/12/06 2,494 2,500 2,478 2,499 4,280
2012/12/05 2,391 2,500 2,388 2,470 12,050
2012/12/04 2,390 2,403 2,381 2,403 810
2012/12/03 2,409 2,420 2,381 2,400 1,900
2012/11/30 2,390 2,420 2,371 2,400 2,670
2012/11/29 2,400 2,420 2,392 2,398 1,270
2012/11/28 2,420 2,427 2,391 2,396 2,230
2012/11/27 2,425 2,433 2,405 2,427 910
2012/11/26 2,439 2,440 2,422 2,424 1,500
2012/11/22 2,415 2,420 2,360 2,420 3,970
2012/11/21 2,392 2,406 2,385 2,399 1,840
2012/11/20 2,386 2,407 2,386 2,398 890
2012/11/19 2,385 2,400 2,380 2,380 700
2012/11/16 2,362 2,380 2,362 2,367 3,060
2012/11/15 2,404 2,404 2,370 2,391 370
2012/11/14 2,407 2,414 2,372 2,398 1,140
2012/11/13 2,435 2,435 2,383 2,406 950
2012/11/12 2,420 2,439 2,420 2,439 470
2012/11/09 2,410 2,439 2,410 2,439 1,010
2012/11/08 2,430 2,436 2,401 2,436 470
2012/11/07 2,423 2,445 2,400 2,445 2,270
2012/11/06 2,435 2,455 2,381 2,423 1,590
2012/11/05 2,460 2,460 2,440 2,445 1,120
2012/11/02 2,449 2,456 2,430 2,455 2,210
2012/11/01 2,380 2,430 2,379 2,430 2,440
2012/10/31 2,369 2,375 2,363 2,375 1,010
2012/10/30 2,373 2,379 2,370 2,370 340
2012/10/29 2,382 2,388 2,371 2,374 1,100
2012/10/26 2,430 2,430 2,390 2,410 1,760
2012/10/25 2,448 2,450 2,435 2,450 400
2012/10/24 2,430 2,449 2,420 2,444 590
2012/10/23 2,488 2,488 2,420 2,454 1,620
2012/10/22 2,477 2,480 2,440 2,453 2,230
2012/10/19 2,430 2,492 2,426 2,491 3,750
2012/10/18 2,393 2,440 2,393 2,423 1,760
2012/10/17 2,372 2,397 2,370 2,397 1,380
2012/10/16 2,366 2,380 2,366 2,371 900
2012/10/15 2,360 2,370 2,356 2,359 1,460
2012/10/12 2,378 2,378 2,355 2,374 620
2012/10/11 2,376 2,391 2,362 2,362 1,100
2012/10/10 2,371 2,378 2,282 2,369 3,520
2012/10/09 2,339 2,400 2,338 2,385 2,720
2012/10/05 2,365 2,380 2,344 2,369 1,160
2012/10/04 2,355 2,378 2,355 2,378 680
2012/10/03 2,380 2,380 2,355 2,367 670
2012/10/02 2,364 2,378 2,364 2,365 510
2012/10/01 2,388 2,388 2,351 2,370 1,010
2012/09/28 2,360 2,400 2,355 2,394 2,720
2012/09/27 2,302 2,400 2,302 2,395 3,510
2012/09/26 2,354 2,362 2,340 2,340 1,710
2012/09/25 2,361 2,386 2,355 2,363 1,190
2012/09/24 2,380 2,399 2,371 2,399 2,290
2012/09/21 2,400 2,416 2,381 2,412 1,920
2012/09/20 2,410 2,430 2,400 2,401 1,730
2012/09/19 2,407 2,443 2,400 2,433 4,070
2012/09/18 2,445 2,445 2,409 2,429 6,050
2012/09/14 2,544 2,550 2,452 2,475 7,260
2012/09/13 2,365 2,407 2,365 2,394 1,830
2012/09/12 2,361 2,369 2,341 2,363 4,310
2012/09/11 2,418 2,418 2,371 2,380 2,730
2012/09/10 2,390 2,420 2,390 2,404 3,020
2012/09/07 2,313 2,384 2,313 2,349 3,030
2012/09/06 2,305 2,312 2,290 2,291 1,930
2012/09/05 2,340 2,340 2,300 2,302 3,830
2012/09/04 2,403 2,410 2,340 2,340 2,640
2012/09/03 2,401 2,411 2,401 2,410 860
2012/08/31 2,403 2,415 2,403 2,407 960
2012/08/30 2,427 2,428 2,425 2,425 1,000
2012/08/29 2,420 2,457 2,420 2,442 1,850
2012/08/28 2,428 2,456 2,422 2,456 1,550
2012/08/27 2,453 2,542 2,435 2,476 2,960
2012/08/24 2,457 2,458 2,450 2,450 1,720
2012/08/23 2,462 2,479 2,460 2,461 810
2012/08/22 2,498 2,498 2,470 2,487 310
2012/08/21 2,490 2,490 2,470 2,473 1,580
2012/08/20 2,557 2,557 2,457 2,457 4,210
2012/08/17 2,525 2,559 2,525 2,530 400
2012/08/16 2,510 2,575 2,502 2,575 1,950
2012/08/15 2,540 2,542 2,525 2,525 790
2012/08/14 2,559 2,569 2,540 2,551 900
2012/08/13 2,571 2,571 2,550 2,565 630
2012/08/10 2,551 2,555 2,551 2,555 390
2012/08/09 2,572 2,588 2,565 2,573 1,780
2012/08/08 2,556 2,588 2,556 2,571 1,290
2012/08/07 2,526 2,568 2,526 2,568 650
2012/08/06 2,520 2,550 2,520 2,535 2,930
2012/08/03 2,501 2,532 2,500 2,523 1,360
2012/08/02 2,524 2,541 2,524 2,525 370
2012/08/01 2,503 2,540 2,501 2,540 1,110
2012/07/31 2,531 2,549 2,513 2,524 860
2012/07/30 2,549 2,549 2,521 2,545 1,030
2012/07/27 2,530 2,560 2,530 2,535 720
2012/07/26 2,513 2,550 2,500 2,530 930
2012/07/25 2,480 2,525 2,479 2,525 880
2012/07/24 2,500 2,530 2,500 2,520 1,250
2012/07/23 2,550 2,559 2,522 2,530 1,890
2012/07/20 2,629 2,630 2,602 2,602 680
2012/07/19 2,583 2,627 2,530 2,627 3,290
2012/07/18 2,598 2,598 2,575 2,595 910
2012/07/17 2,606 2,606 2,569 2,580 960
2012/07/13 2,565 2,619 2,548 2,619 2,080
2012/07/12 2,564 2,587 2,562 2,565 240
2012/07/11 2,551 2,598 2,550 2,598 300
2012/07/10 2,577 2,597 2,576 2,597 380
2012/07/09 2,611 2,625 2,590 2,590 1,150
2012/07/06 2,629 2,629 2,607 2,610 740
2012/07/05 2,630 2,630 2,606 2,609 2,100
2012/07/04 2,630 2,639 2,615 2,619 1,110
2012/07/03 2,602 2,630 2,600 2,613 580
2012/07/02 2,630 2,630 2,610 2,611 870
2012/06/29 2,571 2,608 2,571 2,606 2,390
2012/06/28 2,599 2,599 2,572 2,598 930
2012/06/27 2,551 2,570 2,551 2,570 480
2012/06/26 2,547 2,581 2,547 2,576 1,250
2012/06/25 2,619 2,619 2,566 2,597 670
2012/06/22 2,590 2,590 2,548 2,582 860
2012/06/21 2,604 2,627 2,600 2,600 1,390
2012/06/20 2,610 2,627 2,600 2,627 1,450
2012/06/19 2,600 2,604 2,590 2,604 580
2012/06/18 2,585 2,604 2,582 2,587 450
2012/06/15 2,554 2,580 2,554 2,558 290
2012/06/14 2,598 2,599 2,577 2,597 220
2012/06/13 2,573 2,599 2,567 2,599 250
2012/06/12 2,600 2,600 2,560 2,573 350
2012/06/11 2,580 2,620 2,578 2,620 1,350
2012/06/08 2,640 2,640 2,569 2,569 1,600
2012/06/07 2,578 2,578 2,544 2,544 2,090
2012/06/06 2,480 2,575 2,475 2,528 1,970
2012/06/05 2,440 2,460 2,440 2,448 3,730
2012/06/04 2,500 2,529 2,490 2,495 2,430
2012/06/01 2,538 2,599 2,538 2,558 2,430
2012/05/31 2,550 2,631 2,525 2,629 2,500
2012/05/30 2,605 2,620 2,588 2,600 710
2012/05/29 2,540 2,615 2,531 2,601 1,200
2012/05/28 2,545 2,551 2,529 2,550 1,290
2012/05/25 2,582 2,600 2,580 2,580 840
2012/05/24 2,620 2,630 2,607 2,628 200
2012/05/23 2,626 2,649 2,585 2,611 570
2012/05/22 2,619 2,670 2,608 2,622 1,650
2012/05/21 2,576 2,615 2,575 2,598 1,310
2012/05/18 2,570 2,580 2,525 2,566 2,320
2012/05/17 2,580 2,650 2,575 2,640 9,970
2012/05/16 2,690 2,690 2,500 2,665 4,890
2012/05/15 2,700 2,710 2,680 2,710 5,090
2012/05/14 2,726 2,760 2,726 2,735 2,110
2012/05/11 2,722 2,750 2,722 2,722 1,170
2012/05/10 2,750 2,778 2,742 2,771 1,000
2012/05/09 2,791 2,798 2,761 2,782 2,220
2012/05/08 2,800 2,802 2,776 2,802 1,270
2012/05/07 2,777 2,805 2,761 2,786 1,520
2012/05/02 2,751 2,820 2,751 2,820 2,600
2012/05/01 2,788 2,794 2,760 2,792 710
2012/04/27 2,801 2,801 2,786 2,798 1,410
2012/04/26 2,784 2,800 2,768 2,785 1,530
2012/04/25 2,751 2,793 2,751 2,780 1,390
2012/04/24 2,770 2,800 2,746 2,746 4,430
2012/04/23 2,791 2,805 2,791 2,794 1,090
2012/04/20 2,783 2,800 2,771 2,791 3,450
2012/04/19 2,794 2,794 2,778 2,782 1,940
2012/04/18 2,753 2,790 2,711 2,771 3,060
2012/04/17 2,713 2,722 2,713 2,714 740
2012/04/16 2,700 2,745 2,692 2,723 8,320
2012/04/13 2,770 2,770 2,735 2,765 3,010
2012/04/12 2,669 2,720 2,669 2,720 2,670
2012/04/11 2,682 2,698 2,662 2,683 2,880
2012/04/10 2,686 2,700 2,663 2,691 4,290
2012/04/09 2,685 2,703 2,685 2,700 860
2012/04/06 2,695 2,711 2,685 2,711 3,870
2012/04/05 2,655 2,707 2,653 2,700 3,510
2012/04/04 2,700 2,719 2,683 2,700 1,900
2012/04/03 2,697 2,705 2,680 2,700 900
2012/04/02 2,674 2,700 2,655 2,700 1,650
2012/03/30 2,662 2,688 2,652 2,675 4,490
2012/03/29 2,720 2,729 2,670 2,695 7,580
2012/03/28 2,769 2,769 2,738 2,745 3,890
2012/03/27 2,760 2,778 2,756 2,773 6,210
2012/03/26 2,796 2,796 2,745 2,753 4,320
2012/03/23 2,800 2,805 2,792 2,796 3,770
2012/03/22 2,841 2,860 2,833 2,860 3,350
2012/03/21 2,880 2,880 2,842 2,860 7,620
2012/03/19 2,897 2,897 2,877 2,880 3,460
2012/03/16 2,851 2,870 2,851 2,868 4,560
2012/03/15 2,850 2,880 2,840 2,865 3,910
2012/03/14 2,910 2,920 2,876 2,876 13,540
2012/03/13 2,866 2,900 2,856 2,856 5,770
2012/03/12 2,890 2,898 2,862 2,863 4,840
2012/03/09 2,860 2,900 2,839 2,882 2,930
2012/03/08 2,775 2,809 2,761 2,809 2,320
2012/03/07 2,686 2,773 2,661 2,750 8,680
2012/03/06 2,880 2,891 2,805 2,836 3,150
2012/03/05 2,897 2,909 2,880 2,880 3,970
2012/03/02 2,854 2,897 2,850 2,889 3,070
2012/03/01 2,885 2,899 2,850 2,865 3,020
2012/02/29 2,882 2,910 2,882 2,885 7,020
2012/02/28 2,857 2,894 2,853 2,894 6,350
2012/02/27 2,897 2,910 2,850 2,907 8,050
2012/02/24 2,798 2,815 2,790 2,815 3,350
2012/02/23 2,735 2,777 2,735 2,777 2,120
2012/02/22 2,730 2,739 2,726 2,735 3,100
2012/02/21 2,747 2,750 2,690 2,703 5,490
2012/02/20 2,749 2,749 2,720 2,720 8,690
2012/02/17 2,623 2,656 2,623 2,655 8,460
2012/02/16 2,610 2,630 2,600 2,607 2,850
2012/02/15 2,600 2,617 2,590 2,605 6,610
2012/02/14 2,595 2,595 2,574 2,583 1,770
2012/02/13 2,600 2,600 2,565 2,592 3,090
2012/02/10 2,570 2,590 2,567 2,590 4,850
2012/02/09 2,568 2,574 2,530 2,569 2,810
2012/02/08 2,546 2,570 2,530 2,551 2,200
2012/02/07 2,570 2,570 2,520 2,525 2,810
2012/02/06 2,560 2,580 2,547 2,574 6,370
2012/02/03 2,533 2,560 2,533 2,560 1,230
2012/02/02 2,512 2,549 2,512 2,546 580
2012/02/01 2,508 2,521 2,508 2,509 780
2012/01/31 2,505 2,525 2,501 2,508 730
2012/01/30 2,570 2,577 2,511 2,511 4,420
2012/01/27 2,570 2,574 2,555 2,568 2,220
2012/01/26 2,550 2,566 2,541 2,559 3,010
2012/01/25 2,545 2,550 2,535 2,549 8,000
2012/01/24 2,550 2,550 2,535 2,540 2,960
2012/01/23 2,540 2,545 2,526 2,535 3,490
2012/01/20 2,510 2,525 2,500 2,515 4,680
2012/01/19 2,510 2,510 2,470 2,492 4,740
2012/01/18 2,515 2,515 2,460 2,485 7,290
2012/01/17 2,450 2,495 2,431 2,492 7,420
2012/01/16 2,495 2,495 2,455 2,465 1,800
2012/01/13 2,509 2,509 2,486 2,497 4,510
2012/01/12 2,495 2,510 2,481 2,510 4,140
2012/01/11 2,492 2,499 2,482 2,495 3,240
2012/01/10 2,438 2,490 2,435 2,489 6,640
2012/01/06 2,425 2,449 2,406 2,420 1,480
2012/01/05 2,420 2,424 2,401 2,420 1,950
2012/01/04 2,450 2,460 2,401 2,433 1,850

このページの先頭へ