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
2013/12/30 3,130 3,165 3,025 3,090 2,000
2013/12/27 2,986 3,100 2,986 3,090 2,680
2013/12/26 3,045 3,045 3,005 3,005 1,920
2013/12/25 3,005 3,050 3,005 3,005 4,190
2013/12/24 3,000 3,070 3,000 3,060 9,590
2013/12/20 3,115 3,130 3,060 3,060 4,310
2013/12/19 3,160 3,200 3,130 3,145 3,150
2013/12/18 3,100 3,165 3,090 3,150 1,640
2013/12/17 3,170 3,185 3,160 3,180 2,060
2013/12/16 3,265 3,265 3,180 3,200 3,380
2013/12/13 3,210 3,260 3,205 3,250 1,800
2013/12/12 3,200 3,240 3,200 3,235 1,120
2013/12/11 3,250 3,250 3,220 3,240 1,720
2013/12/10 3,280 3,295 3,265 3,280 3,640
2013/12/09 3,300 3,305 3,270 3,280 3,590
2013/12/06 3,270 3,285 3,250 3,285 1,760
2013/12/05 3,290 3,290 3,275 3,285 2,690
2013/12/04 3,265 3,305 3,235 3,295 8,980
2013/12/03 3,225 3,270 3,220 3,265 2,200
2013/12/02 3,285 3,320 3,210 3,275 16,260
2013/11/29 3,250 3,295 3,250 3,285 3,970
2013/11/28 3,250 3,295 3,225 3,295 6,160
2013/11/27 3,240 3,270 3,160 3,270 6,780
2013/11/26 3,200 3,250 3,175 3,250 8,650
2013/11/25 3,150 3,200 3,120 3,200 8,140
2013/11/22 3,100 3,145 3,065 3,140 8,620
2013/11/21 3,100 3,135 3,050 3,055 12,530
2013/11/20 3,075 3,100 3,070 3,100 8,300
2013/11/19 3,070 3,095 3,020 3,070 3,840
2013/11/18 2,948 3,080 2,925 3,075 5,780
2013/11/15 2,900 2,995 2,886 2,986 6,840
2013/11/14 2,912 2,915 2,901 2,905 1,640
2013/11/13 2,950 2,950 2,930 2,930 740
2013/11/12 2,915 2,990 2,915 2,971 1,280
2013/11/11 2,950 2,965 2,945 2,951 4,100
2013/11/08 2,920 2,921 2,915 2,916 340
2013/11/07 2,931 2,960 2,917 2,930 760
2013/11/06 2,961 2,976 2,955 2,960 330
2013/11/05 2,995 2,995 2,975 2,975 170
2013/11/01 2,995 3,015 2,941 3,015 1,180
2013/10/31 2,995 3,030 2,950 3,025 1,970
2013/10/30 2,995 2,995 2,977 2,995 820
2013/10/29 2,980 3,025 2,960 2,994 1,000
2013/10/28 2,989 2,996 2,989 2,996 380
2013/10/25 3,010 3,010 2,993 2,993 160
2013/10/24 2,986 3,010 2,970 3,010 980
2013/10/23 3,065 3,115 3,010 3,010 2,900
2013/10/22 3,100 3,100 3,080 3,080 480
2013/10/21 3,035 3,105 3,020 3,105 2,990
2013/10/18 3,045 3,085 3,025 3,085 720
2013/10/17 3,050 3,095 3,040 3,090 450
2013/10/16 3,050 3,065 3,050 3,060 1,180
2013/10/15 3,110 3,110 3,025 3,055 910
2013/10/11 2,997 3,095 2,997 3,070 3,270
2013/10/10 3,005 3,030 3,000 3,030 1,110
2013/10/09 3,025 3,030 2,975 3,030 580
2013/10/08 3,025 3,030 2,995 3,030 1,990
2013/10/07 3,045 3,045 2,999 3,045 1,180
2013/10/04 2,999 3,045 2,999 3,045 600
2013/10/03 2,970 2,999 2,970 2,999 70
2013/10/02 3,000 3,000 2,970 2,999 1,170
2013/10/01 2,980 3,015 2,980 3,000 390
2013/09/30 2,977 3,045 2,941 3,035 1,040
2013/09/27 3,035 3,050 3,035 3,035 150
2013/09/26 3,095 3,095 3,045 3,075 640
2013/09/25 3,095 3,100 3,060 3,100 960
2013/09/24 3,120 3,125 3,100 3,100 730
2013/09/20 3,110 3,130 3,110 3,130 420
2013/09/19 3,110 3,125 3,085 3,110 1,390
2013/09/18 3,065 3,120 3,065 3,115 1,200
2013/09/17 3,105 3,170 3,080 3,125 1,700
2013/09/13 3,190 3,190 3,110 3,165 1,940
2013/09/12 3,190 3,200 3,125 3,195 4,400
2013/09/11 3,150 3,200 3,150 3,195 6,620
2013/09/10 3,100 3,165 3,090 3,150 5,340
2013/09/09 2,973 3,145 2,973 3,145 4,880
2013/09/06 2,962 3,050 2,958 3,020 8,130
2013/09/05 2,988 3,020 2,956 2,999 3,060
2013/09/04 2,907 2,980 2,907 2,980 540
2013/09/03 2,928 2,944 2,876 2,935 1,730
2013/09/02 2,870 2,918 2,849 2,918 2,320
2013/08/30 2,844 2,885 2,835 2,870 1,730
2013/08/29 2,841 2,894 2,841 2,894 1,140
2013/08/28 2,844 2,875 2,831 2,875 2,440
2013/08/27 2,853 2,894 2,853 2,894 1,670
2013/08/26 2,900 2,900 2,835 2,900 1,430
2013/08/23 2,851 2,926 2,851 2,851 670
2013/08/22 2,850 2,880 2,850 2,880 590
2013/08/21 2,864 2,890 2,840 2,881 1,250
2013/08/20 2,954 2,954 2,900 2,914 1,390
2013/08/19 2,974 2,975 2,911 2,955 1,000
2013/08/16 2,930 3,050 2,930 2,976 5,370
2013/08/15 2,998 2,999 2,970 2,988 3,200
2013/08/14 2,966 3,000 2,966 2,999 3,460
2013/08/13 2,907 2,968 2,890 2,966 6,230
2013/08/12 2,791 2,890 2,791 2,888 4,250
2013/08/09 2,792 2,827 2,792 2,804 540
2013/08/08 2,752 2,814 2,752 2,810 1,380
2013/08/07 2,711 2,805 2,710 2,789 11,780
2013/08/06 2,810 2,856 2,810 2,856 2,860
2013/08/05 2,791 2,860 2,791 2,860 3,980
2013/08/02 2,794 2,870 2,794 2,849 5,680
2013/08/01 2,848 2,855 2,822 2,844 500
2013/07/31 2,815 2,848 2,814 2,848 820
2013/07/30 2,780 2,815 2,780 2,815 1,160
2013/07/29 2,810 2,810 2,770 2,788 1,600
2013/07/26 2,859 2,859 2,820 2,822 1,520
2013/07/25 2,849 2,880 2,834 2,860 5,260
2013/07/24 2,865 2,880 2,825 2,841 3,230
2013/07/23 2,742 2,868 2,735 2,850 9,570
2013/07/22 2,800 2,820 2,680 2,742 5,110
2013/07/19 2,850 2,852 2,815 2,825 4,180
2013/07/18 2,931 2,931 2,870 2,890 4,790
2013/07/17 2,915 2,972 2,915 2,930 3,060
2013/07/16 2,959 2,965 2,921 2,960 3,500
2013/07/12 2,990 2,990 2,942 2,960 3,970
2013/07/11 2,884 3,000 2,868 2,990 11,010
2013/07/10 2,879 2,879 2,850 2,879 2,330
2013/07/09 2,833 2,885 2,830 2,879 2,640
2013/07/08 2,900 2,900 2,835 2,870 2,620
2013/07/05 2,872 2,908 2,851 2,900 4,800
2013/07/04 2,764 2,850 2,751 2,850 3,410
2013/07/03 2,760 2,771 2,740 2,764 1,360
2013/07/02 2,752 2,779 2,744 2,761 1,620
2013/07/01 2,750 2,810 2,743 2,780 6,130
2013/06/28 2,722 2,801 2,696 2,800 5,510
2013/06/27 2,651 2,750 2,631 2,685 7,240
2013/06/26 2,748 2,748 2,630 2,651 5,990
2013/06/25 2,590 2,700 2,495 2,698 21,380
2013/06/24 2,712 2,759 2,654 2,690 17,960
2013/06/21 2,750 2,885 2,620 2,885 14,470
2013/06/20 2,882 2,887 2,828 2,850 4,620
2013/06/19 2,940 2,944 2,865 2,893 770
2013/06/18 2,900 2,902 2,851 2,897 4,440
2013/06/17 2,899 2,930 2,865 2,930 1,790
2013/06/14 2,925 2,935 2,860 2,912 1,930
2013/06/13 2,931 2,939 2,870 2,910 2,980
2013/06/12 2,990 2,995 2,935 2,980 1,450
2013/06/11 2,994 3,060 2,994 3,055 2,380
2013/06/10 3,000 3,060 2,951 3,060 2,400
2013/06/07 2,955 3,005 2,905 3,005 5,940
2013/06/06 3,175 3,175 3,120 3,160 1,450
2013/06/05 3,300 3,300 3,190 3,190 3,260
2013/06/04 3,330 3,330 3,240 3,280 1,700
2013/06/03 3,400 3,400 3,230 3,390 6,330
2013/05/31 3,350 3,460 3,340 3,420 24,680
2013/05/30 3,390 3,420 3,345 3,370 14,000
2013/05/29 3,450 3,480 3,360 3,455 15,410
2013/05/28 3,250 3,450 3,240 3,380 11,160
2013/05/27 3,340 3,400 3,220 3,220 9,940
2013/05/24 3,205 3,350 3,200 3,320 13,500
2013/05/23 3,380 3,425 3,200 3,350 17,230
2013/05/22 3,300 3,405 3,255 3,360 12,310
2013/05/21 3,150 3,265 3,140 3,250 13,800
2013/05/20 3,190 3,195 3,030 3,170 18,390
2013/05/17 3,020 3,050 2,970 3,050 5,030
2013/05/16 2,931 3,050 2,890 2,990 12,970
2013/05/15 2,960 2,960 2,914 2,931 3,910
2013/05/14 3,000 3,005 2,900 2,956 6,640
2013/05/13 3,050 3,080 2,973 2,986 4,670
2013/05/10 2,997 3,020 2,982 3,015 7,940
2013/05/09 2,970 2,982 2,961 2,982 5,410
2013/05/08 2,995 2,996 2,950 2,961 6,760
2013/05/07 3,020 3,020 2,880 2,945 10,250
2013/05/02 2,891 2,891 2,862 2,862 1,840
2013/05/01 2,882 2,899 2,875 2,877 1,240
2013/04/30 2,881 2,910 2,860 2,901 2,450
2013/04/26 2,969 2,970 2,920 2,945 3,250
2013/04/25 2,897 2,963 2,893 2,960 4,860
2013/04/24 2,925 2,930 2,830 2,910 6,420
2013/04/23 2,926 2,956 2,910 2,925 3,380
2013/04/22 2,995 2,998 2,922 2,938 3,100
2013/04/19 2,895 2,980 2,850 2,946 10,210
2013/04/18 2,850 2,899 2,820 2,888 4,060
2013/04/17 2,900 2,904 2,801 2,868 14,030
2013/04/16 2,881 2,899 2,851 2,896 4,690
2013/04/15 2,950 2,950 2,921 2,932 3,630
2013/04/12 3,000 3,010 2,952 2,998 5,540
2013/04/11 3,000 3,020 2,971 3,010 6,900
2013/04/10 3,000 3,025 2,978 2,978 2,360
2013/04/09 2,987 3,050 2,915 3,020 6,960
2013/04/08 2,850 2,960 2,811 2,960 14,230
2013/04/05 2,900 2,930 2,815 2,853 8,070
2013/04/04 2,881 2,915 2,870 2,913 2,910
2013/04/03 2,903 2,919 2,903 2,906 2,630
2013/04/02 2,949 2,949 2,890 2,901 3,080
2013/04/01 3,045 3,050 2,950 2,950 5,090
2013/03/29 3,055 3,090 3,020 3,080 3,100
2013/03/28 3,115 3,115 3,020 3,055 4,350
2013/03/27 3,110 3,215 3,100 3,185 6,230
2013/03/26 3,185 3,185 3,060 3,140 5,950
2013/03/25 3,165 3,240 3,150 3,180 9,360
2013/03/22 3,200 3,230 3,150 3,220 2,970
2013/03/21 3,075 3,245 3,075 3,240 13,060
2013/03/19 3,030 3,050 3,015 3,015 5,420
2013/03/18 3,070 3,075 3,040 3,055 4,150
2013/03/15 3,110 3,150 3,080 3,105 3,660
2013/03/14 3,070 3,120 3,060 3,110 1,990
2013/03/13 3,170 3,175 3,100 3,110 2,690
2013/03/12 3,200 3,250 3,175 3,175 4,000
2013/03/11 3,215 3,225 3,175 3,175 3,650
2013/03/08 3,210 3,260 3,200 3,225 7,000
2013/03/07 3,230 3,230 3,170 3,170 2,690
2013/03/06 3,160 3,230 3,155 3,230 5,140
2013/03/05 3,075 3,170 3,075 3,095 6,280
2013/03/04 3,195 3,210 3,080 3,095 5,840
2013/03/01 3,250 3,250 3,160 3,210 32,420
2013/02/28 3,130 3,245 3,015 3,230 9,610
2013/02/27 3,035 3,125 2,961 3,120 10,500
2013/02/26 3,075 3,120 3,065 3,075 3,940
2013/02/25 3,140 3,170 3,110 3,130 5,010
2013/02/22 3,070 3,180 3,015 3,135 7,400
2013/02/21 3,350 3,350 3,150 3,210 8,050
2013/02/20 3,400 3,415 3,350 3,355 3,900
2013/02/19 3,445 3,445 3,385 3,420 6,790
2013/02/18 3,435 3,450 3,380 3,445 3,540
2013/02/15 3,375 3,420 3,335 3,420 5,170
2013/02/14 3,350 3,400 3,350 3,400 7,640
2013/02/13 3,400 3,400 3,360 3,385 1,920
2013/02/12 3,395 3,420 3,385 3,395 4,020
2013/02/08 3,400 3,430 3,400 3,420 900
2013/02/07 3,465 3,465 3,380 3,430 2,520
2013/02/06 3,430 3,465 3,430 3,465 5,910
2013/02/05 3,370 3,420 3,340 3,420 6,040
2013/02/04 3,390 3,440 3,360 3,430 10,840
2013/02/01 3,285 3,360 3,275 3,360 5,870
2013/01/31 3,265 3,295 3,245 3,285 4,910
2013/01/30 3,230 3,255 3,230 3,240 4,210
2013/01/29 3,210 3,230 3,195 3,230 2,720
2013/01/28 3,180 3,230 3,175 3,205 4,060
2013/01/25 3,170 3,195 3,120 3,160 3,430
2013/01/24 3,175 3,210 3,110 3,155 3,750
2013/01/23 3,175 3,185 3,125 3,170 1,660
2013/01/22 3,205 3,205 3,140 3,195 1,900
2013/01/21 3,195 3,200 3,150 3,200 2,570
2013/01/18 3,125 3,190 3,125 3,190 2,760
2013/01/17 3,090 3,160 3,070 3,080 4,800
2013/01/16 3,210 3,210 3,120 3,140 4,630
2013/01/15 3,175 3,195 3,155 3,185 5,330
2013/01/11 3,130 3,140 3,055 3,075 4,920
2013/01/10 3,095 3,135 3,095 3,105 2,240
2013/01/09 3,080 3,110 3,065 3,105 3,000
2013/01/08 3,145 3,145 3,050 3,100 4,200
2013/01/07 3,140 3,155 3,105 3,120 4,640
2013/01/04 3,095 3,135 3,055 3,120 13,470

このページの先頭へ