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
2014/12/30 5,690 5,710 5,640 5,650 6,900
2014/12/29 5,630 5,760 5,610 5,690 13,620
2014/12/26 5,530 5,620 5,500 5,580 15,400
2014/12/25 5,280 5,540 5,280 5,420 12,340
2014/12/24 5,620 5,620 5,330 5,360 25,420
2014/12/22 5,640 5,660 5,570 5,660 16,900
2014/12/19 5,550 5,640 5,420 5,530 18,950
2014/12/18 5,450 5,540 5,430 5,520 32,500
2014/12/17 5,130 5,350 5,130 5,310 23,760
2014/12/16 5,000 5,220 5,000 5,120 26,310
2014/12/15 5,070 5,170 5,050 5,090 10,100
2014/12/12 5,090 5,300 5,080 5,170 24,220
2014/12/11 5,040 5,220 5,040 5,120 36,060
2014/12/10 4,870 5,200 4,805 5,200 56,430
2014/12/09 5,250 5,440 5,060 5,340 60,390
2014/12/08 4,870 5,200 4,870 5,180 44,450
2014/12/05 4,690 4,800 4,670 4,800 39,020
2014/12/04 4,415 4,565 4,355 4,545 24,320
2014/12/03 4,250 4,490 4,250 4,405 19,980
2014/12/02 4,090 4,200 4,015 4,200 14,520
2014/12/01 4,055 4,115 4,050 4,100 10,200
2014/11/28 3,990 4,065 3,990 4,040 16,070
2014/11/27 3,860 3,990 3,860 3,985 13,290
2014/11/26 3,750 3,855 3,750 3,845 10,460
2014/11/25 3,700 3,805 3,700 3,770 15,280
2014/11/21 3,620 3,640 3,615 3,630 3,770
2014/11/20 3,600 3,635 3,600 3,635 7,900
2014/11/19 3,545 3,600 3,545 3,590 6,720
2014/11/18 3,590 3,620 3,590 3,605 9,960
2014/11/17 3,540 3,600 3,540 3,575 6,500
2014/11/14 3,585 3,585 3,385 3,530 12,420
2014/11/13 3,570 3,585 3,535 3,585 5,330
2014/11/12 3,530 3,605 3,525 3,570 11,830
2014/11/11 3,460 3,540 3,460 3,525 14,220
2014/11/10 3,320 3,420 3,300 3,410 5,200
2014/11/07 3,220 3,470 3,220 3,390 27,750
2014/11/06 3,125 3,220 3,125 3,195 9,280
2014/11/05 3,110 3,160 3,105 3,150 10,730
2014/11/04 3,030 3,130 3,030 3,110 15,650
2014/10/31 2,990 3,030 2,950 3,010 7,470
2014/10/30 2,962 2,986 2,952 2,984 15,440
2014/10/29 2,934 2,988 2,934 2,966 12,200
2014/10/28 2,890 2,945 2,890 2,934 14,250
2014/10/27 2,926 2,945 2,926 2,930 15,360
2014/10/24 2,926 2,940 2,924 2,940 340
2014/10/23 2,941 2,943 2,924 2,930 1,400
2014/10/22 2,930 2,969 2,930 2,959 12,530
2014/10/21 2,965 2,965 2,935 2,935 14,420
2014/10/20 2,913 2,949 2,913 2,949 970
2014/10/17 2,903 2,914 2,900 2,902 2,560
2014/10/16 2,952 2,952 2,933 2,936 10,430
2014/10/15 2,970 2,970 2,951 2,952 2,860
2014/10/14 2,952 2,952 2,920 2,930 1,140
2014/10/10 2,995 2,995 2,965 2,969 12,210
2014/10/09 2,981 3,020 2,981 2,990 14,960
2014/10/08 2,966 2,981 2,958 2,980 5,350
2014/10/07 2,984 2,990 2,966 2,981 440
2014/10/06 2,948 2,990 2,948 2,986 2,210
2014/10/03 2,930 2,979 2,929 2,950 2,550
2014/10/02 2,950 2,950 2,925 2,946 2,510
2014/10/01 2,955 2,970 2,953 2,955 2,880
2014/09/30 2,971 2,979 2,947 2,969 10,380
2014/09/29 2,998 2,999 2,971 2,991 2,850
2014/09/26 3,020 3,020 2,992 3,000 3,260
2014/09/25 3,025 3,030 3,020 3,020 6,650
2014/09/24 3,000 3,030 3,000 3,030 1,570
2014/09/22 3,020 3,030 2,990 3,010 2,910
2014/09/19 2,992 3,025 2,992 3,015 1,520
2014/09/18 2,945 2,996 2,945 2,992 2,680
2014/09/17 2,965 2,985 2,965 2,985 920
2014/09/16 2,995 2,999 2,992 2,999 1,180
2014/09/12 3,050 3,050 3,005 3,010 3,270
2014/09/11 3,040 3,055 2,997 2,997 7,990
2014/09/10 3,040 3,040 2,996 3,015 3,520
2014/09/09 3,025 3,040 2,995 3,040 3,590
2014/09/08 3,040 3,040 3,015 3,015 3,040
2014/09/05 3,000 3,025 3,000 3,005 6,530
2014/09/04 2,990 2,990 2,973 2,980 2,020
2014/09/03 2,955 2,990 2,955 2,990 2,990
2014/09/02 2,929 2,950 2,917 2,949 3,370
2014/09/01 2,934 2,934 2,912 2,933 1,130
2014/08/29 2,870 2,914 2,870 2,914 560
2014/08/28 2,867 2,918 2,867 2,913 1,140
2014/08/27 2,923 2,930 2,890 2,896 2,230
2014/08/26 2,970 2,970 2,920 2,937 1,470
2014/08/25 2,971 2,975 2,950 2,975 860
2014/08/22 2,970 2,974 2,960 2,971 1,760
2014/08/21 2,992 2,992 2,960 2,985 1,790
2014/08/20 2,994 2,998 2,977 2,994 3,250
2014/08/19 3,010 3,010 2,980 2,994 1,030
2014/08/18 2,982 2,997 2,971 2,997 1,350
2014/08/15 2,985 3,000 2,972 2,999 1,790
2014/08/14 2,952 2,980 2,952 2,979 1,560
2014/08/13 2,991 2,992 2,986 2,989 1,090
2014/08/12 3,000 3,005 2,989 2,991 4,320
2014/08/11 2,955 2,994 2,955 2,993 1,050
2014/08/08 2,951 2,974 2,940 2,969 2,130
2014/08/07 2,980 2,996 2,963 2,982 2,130
2014/08/06 2,980 2,998 2,962 2,998 1,930
2014/08/05 3,025 3,040 2,986 2,989 1,930
2014/08/04 2,993 3,025 2,979 3,010 3,270
2014/08/01 2,962 3,000 2,962 3,000 4,170
2014/07/31 2,991 2,994 2,970 2,984 1,960
2014/07/30 2,990 2,993 2,972 2,987 2,870
2014/07/29 2,981 2,981 2,930 2,973 4,370
2014/07/28 2,836 2,930 2,836 2,928 5,360
2014/07/25 2,836 2,842 2,832 2,840 1,670
2014/07/24 2,799 2,828 2,792 2,828 6,100
2014/07/23 2,778 2,800 2,774 2,793 2,350
2014/07/22 2,786 2,797 2,783 2,785 1,930
2014/07/18 2,761 2,787 2,741 2,787 4,300
2014/07/17 2,780 2,781 2,765 2,774 1,140
2014/07/16 2,791 2,798 2,785 2,794 1,060
2014/07/15 2,798 2,799 2,788 2,798 1,890
2014/07/14 2,766 2,779 2,766 2,775 370
2014/07/11 2,775 2,780 2,761 2,766 960
2014/07/10 2,772 2,775 2,750 2,773 770
2014/07/09 2,790 2,790 2,778 2,784 610
2014/07/08 2,793 2,795 2,781 2,793 530
2014/07/07 2,799 2,799 2,777 2,793 2,560
2014/07/04 2,788 2,798 2,784 2,785 620
2014/07/03 2,782 2,799 2,782 2,788 640
2014/07/02 2,777 2,794 2,777 2,786 710
2014/07/01 2,750 2,795 2,750 2,788 1,820
2014/06/30 2,795 2,800 2,768 2,795 2,400
2014/06/27 2,772 2,790 2,761 2,769 850
2014/06/26 2,791 2,795 2,772 2,790 1,220
2014/06/25 2,798 2,798 2,757 2,790 2,330
2014/06/24 2,780 2,799 2,772 2,791 560
2014/06/23 2,750 2,797 2,750 2,797 1,410
2014/06/20 2,793 2,793 2,760 2,788 1,350
2014/06/19 2,799 2,799 2,783 2,783 570
2014/06/18 2,796 2,796 2,783 2,793 340
2014/06/17 2,795 2,800 2,770 2,799 1,310
2014/06/16 2,800 2,815 2,770 2,805 3,410
2014/06/13 2,738 2,790 2,738 2,790 2,420
2014/06/12 2,759 2,759 2,700 2,740 1,190
2014/06/11 2,760 2,761 2,759 2,759 650
2014/06/10 2,775 2,779 2,700 2,778 2,910
2014/06/09 2,752 2,785 2,750 2,766 4,560
2014/06/06 2,797 2,797 2,761 2,766 260
2014/06/05 2,796 2,796 2,778 2,790 160
2014/06/04 2,786 2,792 2,782 2,790 740
2014/06/03 2,789 2,798 2,789 2,798 340
2014/06/02 2,798 2,800 2,751 2,795 1,070
2014/05/30 2,790 2,790 2,753 2,785 880
2014/05/29 2,780 2,793 2,763 2,763 1,610
2014/05/28 2,759 2,780 2,750 2,776 1,180
2014/05/27 2,771 2,778 2,757 2,778 1,870
2014/05/26 2,750 2,773 2,750 2,766 920
2014/05/23 2,767 2,775 2,747 2,775 1,210
2014/05/22 2,740 2,760 2,740 2,759 1,370
2014/05/21 2,733 2,734 2,708 2,733 1,080
2014/05/20 2,729 2,739 2,722 2,722 910
2014/05/19 2,726 2,734 2,701 2,710 4,080
2014/05/16 2,765 2,765 2,722 2,760 480
2014/05/15 2,730 2,774 2,727 2,773 1,290
2014/05/14 2,780 2,780 2,711 2,780 1,520
2014/05/13 2,770 2,780 2,750 2,760 600
2014/05/12 2,759 2,779 2,720 2,770 1,460
2014/05/09 2,749 2,749 2,725 2,730 1,630
2014/05/08 2,740 2,746 2,740 2,746 150
2014/05/07 2,768 2,768 2,744 2,744 220
2014/05/02 2,752 2,776 2,750 2,750 1,090
2014/05/01 2,753 2,761 2,747 2,747 460
2014/04/30 2,790 2,790 2,760 2,765 600
2014/04/28 2,760 2,761 2,740 2,740 1,800
2014/04/25 2,750 2,764 2,741 2,758 3,930
2014/04/24 2,818 2,818 2,771 2,771 1,070
2014/04/23 2,825 2,825 2,770 2,791 3,910
2014/04/22 2,835 2,837 2,795 2,796 770
2014/04/21 2,846 2,846 2,836 2,838 400
2014/04/18 2,858 2,870 2,850 2,860 870
2014/04/17 2,892 2,892 2,850 2,854 810
2014/04/16 2,854 2,894 2,841 2,860 1,040
2014/04/15 2,858 2,885 2,839 2,855 840
2014/04/14 2,883 2,890 2,858 2,875 1,840
2014/04/11 2,875 2,889 2,860 2,889 1,190
2014/04/10 2,826 2,874 2,826 2,870 1,140
2014/04/09 2,846 2,880 2,780 2,820 2,550
2014/04/08 2,781 2,870 2,781 2,866 1,750
2014/04/07 2,826 2,834 2,815 2,831 1,120
2014/04/04 2,851 2,856 2,845 2,850 250
2014/04/03 2,868 2,883 2,842 2,874 2,800
2014/04/02 2,820 2,870 2,820 2,868 1,080
2014/04/01 2,880 2,880 2,778 2,860 1,200
2014/03/31 2,848 2,865 2,785 2,865 1,480
2014/03/28 2,795 2,840 2,795 2,840 500
2014/03/27 2,781 2,820 2,756 2,820 560
2014/03/26 2,784 2,810 2,784 2,810 180
2014/03/25 2,814 2,850 2,795 2,810 900
2014/03/24 2,780 2,818 2,720 2,805 2,910
2014/03/20 2,740 2,800 2,717 2,750 1,010
2014/03/19 2,792 2,792 2,730 2,745 520
2014/03/18 2,750 2,823 2,750 2,776 350
2014/03/17 2,760 2,760 2,736 2,740 800
2014/03/14 2,765 2,765 2,735 2,736 1,540
2014/03/13 2,800 2,829 2,771 2,775 2,980
2014/03/12 2,751 2,796 2,734 2,751 4,070
2014/03/11 2,800 2,802 2,751 2,759 1,900
2014/03/10 2,873 2,873 2,800 2,810 1,500
2014/03/07 2,848 2,920 2,835 2,848 2,500
2014/03/06 2,820 2,848 2,795 2,848 5,060
2014/03/05 2,799 2,844 2,785 2,820 2,170
2014/03/04 2,799 2,800 2,761 2,800 850
2014/03/03 2,810 2,810 2,751 2,800 2,380
2014/02/28 2,844 2,885 2,810 2,810 2,160
2014/02/27 2,825 2,835 2,814 2,830 2,250
2014/02/26 2,803 2,816 2,789 2,790 2,640
2014/02/25 2,900 2,906 2,825 2,825 3,400
2014/02/24 2,934 3,000 2,890 2,894 2,960
2014/02/21 2,972 2,997 2,938 2,940 2,530
2014/02/20 2,989 3,015 2,965 2,986 2,150
2014/02/19 2,948 3,000 2,948 3,000 1,010
2014/02/18 2,958 2,986 2,932 2,980 1,330
2014/02/17 2,959 2,965 2,950 2,958 940
2014/02/14 2,935 2,970 2,903 2,960 7,530
2014/02/13 2,966 2,986 2,950 2,985 1,080
2014/02/12 2,945 3,000 2,926 3,000 4,600
2014/02/10 2,851 2,979 2,849 2,930 3,190
2014/02/07 2,801 2,895 2,801 2,895 800
2014/02/06 2,820 2,820 2,741 2,800 2,380
2014/02/05 2,810 2,833 2,785 2,810 1,400
2014/02/04 2,849 2,850 2,721 2,840 3,980
2014/02/03 2,915 2,915 2,885 2,885 2,480
2014/01/31 2,951 2,963 2,915 2,915 1,150
2014/01/30 2,984 2,984 2,925 2,960 1,120
2014/01/29 2,932 2,998 2,932 2,990 2,020
2014/01/28 2,909 2,950 2,909 2,950 900
2014/01/27 2,900 2,950 2,890 2,950 3,740
2014/01/24 2,990 3,015 2,890 3,000 8,230
2014/01/23 3,090 3,090 2,993 3,000 1,140
2014/01/22 3,040 3,050 3,020 3,050 770
2014/01/21 2,999 3,040 2,970 3,030 1,640
2014/01/20 2,998 2,999 2,981 2,998 690
2014/01/17 2,981 3,000 2,981 3,000 780
2014/01/16 2,980 3,015 2,980 3,015 2,190
2014/01/15 3,000 3,015 2,900 2,997 2,890
2014/01/14 2,955 3,045 2,951 3,000 4,170
2014/01/10 3,140 3,140 3,080 3,105 530
2014/01/09 3,080 3,170 3,040 3,100 4,240
2014/01/08 3,080 3,080 3,020 3,060 5,450
2014/01/07 2,982 3,095 2,982 3,055 2,670
2014/01/06 3,000 3,040 2,965 3,040 5,560

このページの先頭へ