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 |