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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,780 | 5,780 | 5,650 | 5,650 | 2,150 |
| 2015/12/29 | 5,670 | 5,720 | 5,670 | 5,680 | 2,380 |
| 2015/12/28 | 5,660 | 5,770 | 5,660 | 5,700 | 7,490 |
| 2015/12/25 | 5,750 | 5,750 | 5,600 | 5,660 | 1,570 |
| 2015/12/24 | 5,870 | 5,870 | 5,650 | 5,700 | 2,490 |
| 2015/12/22 | 5,700 | 5,860 | 5,650 | 5,820 | 9,830 |
| 2015/12/21 | 5,500 | 5,740 | 5,450 | 5,650 | 13,480 |
| 2015/12/18 | 5,490 | 5,530 | 5,460 | 5,510 | 3,990 |
| 2015/12/17 | 5,480 | 5,600 | 5,260 | 5,490 | 2,890 |
| 2015/12/16 | 5,300 | 5,430 | 5,220 | 5,430 | 3,240 |
| 2015/12/15 | 5,220 | 5,300 | 5,010 | 5,290 | 5,950 |
| 2015/12/14 | 5,040 | 5,230 | 5,000 | 5,220 | 2,880 |
| 2015/12/11 | 5,020 | 5,250 | 5,020 | 5,240 | 7,840 |
| 2015/12/10 | 5,160 | 5,220 | 5,070 | 5,120 | 2,920 |
| 2015/12/09 | 5,190 | 5,230 | 5,130 | 5,220 | 4,080 |
| 2015/12/08 | 5,130 | 5,280 | 5,010 | 5,230 | 8,020 |
| 2015/12/07 | 5,020 | 5,130 | 5,010 | 5,120 | 3,200 |
| 2015/12/04 | 4,990 | 5,060 | 4,920 | 4,940 | 220 |
| 2015/12/03 | 4,995 | 5,050 | 4,940 | 4,990 | 680 |
| 2015/12/02 | 5,050 | 5,050 | 4,910 | 4,935 | 670 |
| 2015/12/01 | 5,060 | 5,060 | 4,910 | 5,020 | 500 |
| 2015/11/30 | 5,030 | 5,030 | 4,850 | 5,000 | 6,220 |
| 2015/11/27 | 5,040 | 5,140 | 4,950 | 5,040 | 12,720 |
| 2015/11/26 | 4,835 | 5,050 | 4,825 | 4,970 | 14,580 |
| 2015/11/25 | 4,775 | 4,800 | 4,715 | 4,795 | 2,590 |
| 2015/11/24 | 4,700 | 4,775 | 4,685 | 4,760 | 6,650 |
| 2015/11/20 | 4,665 | 4,725 | 4,665 | 4,685 | 750 |
| 2015/11/19 | 4,700 | 4,700 | 4,650 | 4,675 | 390 |
| 2015/11/18 | 4,615 | 4,725 | 4,615 | 4,695 | 1,680 |
| 2015/11/17 | 4,475 | 4,725 | 4,475 | 4,710 | 4,980 |
| 2015/11/16 | 4,420 | 4,475 | 4,330 | 4,450 | 1,530 |
| 2015/11/13 | 4,580 | 4,580 | 4,510 | 4,560 | 1,300 |
| 2015/11/12 | 4,780 | 4,780 | 4,525 | 4,610 | 2,830 |
| 2015/11/11 | 4,780 | 4,870 | 4,680 | 4,720 | 2,680 |
| 2015/11/10 | 4,900 | 4,935 | 4,800 | 4,850 | 1,670 |
| 2015/11/09 | 4,845 | 4,975 | 4,810 | 4,940 | 5,750 |
| 2015/11/06 | 4,795 | 4,850 | 4,650 | 4,815 | 3,750 |
| 2015/11/05 | 4,600 | 4,790 | 4,520 | 4,785 | 4,150 |
| 2015/11/04 | 4,475 | 4,680 | 4,475 | 4,605 | 1,250 |
| 2015/11/02 | 4,480 | 4,480 | 4,455 | 4,480 | 860 |
| 2015/10/30 | 4,540 | 4,605 | 4,455 | 4,485 | 4,640 |
| 2015/10/29 | 4,645 | 4,645 | 4,480 | 4,535 | 4,020 |
| 2015/10/28 | 4,530 | 4,640 | 4,530 | 4,595 | 530 |
| 2015/10/27 | 4,660 | 4,660 | 4,500 | 4,530 | 1,210 |
| 2015/10/26 | 4,600 | 4,685 | 4,590 | 4,625 | 2,250 |
| 2015/10/23 | 4,495 | 4,530 | 4,460 | 4,530 | 2,840 |
| 2015/10/22 | 4,420 | 4,450 | 4,325 | 4,450 | 4,280 |
| 2015/10/21 | 4,460 | 4,525 | 4,430 | 4,440 | 4,340 |
| 2015/10/20 | 4,360 | 4,465 | 4,360 | 4,465 | 2,420 |
| 2015/10/19 | 4,455 | 4,470 | 4,420 | 4,430 | 1,230 |
| 2015/10/16 | 4,445 | 4,485 | 4,415 | 4,420 | 1,200 |
| 2015/10/15 | 4,340 | 4,385 | 4,295 | 4,385 | 1,110 |
| 2015/10/14 | 4,350 | 4,350 | 4,215 | 4,340 | 2,510 |
| 2015/10/13 | 4,350 | 4,375 | 4,285 | 4,315 | 1,410 |
| 2015/10/09 | 4,215 | 4,280 | 4,210 | 4,250 | 1,690 |
| 2015/10/08 | 4,210 | 4,280 | 4,120 | 4,135 | 5,980 |
| 2015/10/07 | 4,110 | 4,160 | 4,105 | 4,160 | 620 |
| 2015/10/06 | 4,140 | 4,140 | 4,100 | 4,125 | 1,260 |
| 2015/10/05 | 4,050 | 4,060 | 4,050 | 4,060 | 150 |
| 2015/10/02 | 4,020 | 4,080 | 4,020 | 4,080 | 280 |
| 2015/10/01 | 4,085 | 4,085 | 4,080 | 4,080 | 30 |
| 2015/09/30 | 4,075 | 4,075 | 4,015 | 4,050 | 540 |
| 2015/09/29 | 4,005 | 4,010 | 3,950 | 3,950 | 800 |
| 2015/09/28 | 4,090 | 4,110 | 4,075 | 4,080 | 240 |
| 2015/09/25 | 4,050 | 4,110 | 4,000 | 4,095 | 550 |
| 2015/09/24 | 4,090 | 4,115 | 4,025 | 4,100 | 370 |
| 2015/09/18 | 4,120 | 4,160 | 4,080 | 4,140 | 1,120 |
| 2015/09/17 | 4,110 | 4,180 | 4,000 | 4,180 | 3,890 |
| 2015/09/16 | 4,060 | 4,070 | 4,010 | 4,060 | 780 |
| 2015/09/15 | 4,045 | 4,075 | 3,940 | 4,060 | 2,070 |
| 2015/09/14 | 4,075 | 4,075 | 4,010 | 4,060 | 1,430 |
| 2015/09/11 | 4,085 | 4,100 | 4,060 | 4,080 | 250 |
| 2015/09/10 | 4,050 | 4,100 | 4,000 | 4,085 | 2,440 |
| 2015/09/09 | 4,070 | 4,085 | 4,035 | 4,055 | 2,200 |
| 2015/09/08 | 3,880 | 3,985 | 3,840 | 3,860 | 3,690 |
| 2015/09/07 | 3,860 | 4,035 | 3,860 | 3,875 | 2,760 |
| 2015/09/04 | 4,120 | 4,120 | 3,960 | 3,990 | 2,990 |
| 2015/09/03 | 4,165 | 4,185 | 4,075 | 4,125 | 1,360 |
| 2015/09/02 | 4,040 | 4,260 | 4,015 | 4,130 | 4,690 |
| 2015/09/01 | 4,300 | 4,300 | 4,085 | 4,165 | 4,120 |
| 2015/08/31 | 4,420 | 4,425 | 4,220 | 4,295 | 2,970 |
| 2015/08/28 | 4,360 | 4,470 | 4,350 | 4,395 | 10,960 |
| 2015/08/27 | 4,300 | 4,480 | 4,280 | 4,290 | 5,220 |
| 2015/08/26 | 4,180 | 4,240 | 4,070 | 4,230 | 5,200 |
| 2015/08/25 | 3,915 | 4,240 | 3,855 | 4,060 | 7,960 |
| 2015/08/24 | 4,475 | 4,495 | 4,185 | 4,255 | 7,990 |
| 2015/08/21 | 4,600 | 4,695 | 4,530 | 4,615 | 5,280 |
| 2015/08/20 | 4,910 | 4,915 | 4,800 | 4,810 | 4,920 |
| 2015/08/19 | 4,965 | 4,970 | 4,900 | 4,905 | 8,120 |
| 2015/08/18 | 5,160 | 5,160 | 5,030 | 5,060 | 4,940 |
| 2015/08/17 | 5,300 | 5,300 | 5,000 | 5,110 | 4,260 |
| 2015/08/14 | 5,330 | 5,380 | 5,300 | 5,300 | 870 |
| 2015/08/13 | 5,330 | 5,330 | 5,230 | 5,280 | 1,250 |
| 2015/08/12 | 5,370 | 5,370 | 5,220 | 5,360 | 1,640 |
| 2015/08/11 | 5,480 | 5,490 | 5,320 | 5,350 | 4,460 |
| 2015/08/10 | 5,190 | 5,440 | 5,190 | 5,420 | 2,840 |
| 2015/08/07 | 5,220 | 5,350 | 5,200 | 5,290 | 3,610 |
| 2015/08/06 | 5,210 | 5,250 | 5,150 | 5,230 | 600 |
| 2015/08/05 | 5,310 | 5,310 | 5,210 | 5,210 | 3,130 |
| 2015/08/04 | 5,180 | 5,260 | 5,150 | 5,210 | 2,300 |
| 2015/08/03 | 5,350 | 5,380 | 5,180 | 5,180 | 3,620 |
| 2015/07/31 | 5,270 | 5,430 | 5,220 | 5,430 | 5,290 |
| 2015/07/30 | 5,330 | 5,370 | 5,270 | 5,330 | 1,540 |
| 2015/07/29 | 5,370 | 5,390 | 5,200 | 5,200 | 4,330 |
| 2015/07/28 | 5,310 | 5,470 | 5,170 | 5,390 | 7,070 |
| 2015/07/27 | 5,730 | 5,730 | 5,510 | 5,540 | 3,210 |
| 2015/07/24 | 5,780 | 5,870 | 5,740 | 5,790 | 2,540 |
| 2015/07/23 | 5,670 | 5,870 | 5,640 | 5,840 | 8,330 |
| 2015/07/22 | 5,750 | 5,760 | 5,600 | 5,600 | 1,940 |
| 2015/07/21 | 5,800 | 5,800 | 5,640 | 5,710 | 2,270 |
| 2015/07/17 | 5,620 | 5,780 | 5,600 | 5,710 | 7,360 |
| 2015/07/16 | 5,520 | 5,750 | 5,450 | 5,570 | 14,120 |
| 2015/07/15 | 5,750 | 5,800 | 5,540 | 5,570 | 5,330 |
| 2015/07/14 | 5,960 | 6,000 | 5,720 | 5,730 | 13,480 |
| 2015/07/13 | 6,070 | 6,070 | 5,830 | 5,910 | 18,200 |
| 2015/07/10 | 5,800 | 6,020 | 5,720 | 5,870 | 27,440 |
| 2015/07/09 | 5,100 | 5,880 | 5,080 | 5,870 | 35,180 |
| 2015/07/08 | 5,810 | 5,820 | 5,440 | 5,450 | 33,220 |
| 2015/07/07 | 5,970 | 6,050 | 5,790 | 5,860 | 17,040 |
| 2015/07/06 | 6,000 | 6,220 | 5,820 | 5,910 | 60,180 |
| 2015/07/03 | 5,820 | 6,030 | 5,730 | 5,820 | 17,880 |
| 2015/07/02 | 6,210 | 6,230 | 5,980 | 6,020 | 16,640 |
| 2015/07/01 | 6,150 | 6,180 | 6,110 | 6,120 | 7,550 |
| 2015/06/30 | 5,880 | 6,160 | 5,850 | 6,150 | 16,860 |
| 2015/06/29 | 6,100 | 6,320 | 5,700 | 5,940 | 37,950 |
| 2015/06/26 | 6,290 | 6,330 | 6,180 | 6,250 | 17,870 |
| 2015/06/25 | 6,650 | 6,650 | 6,500 | 6,540 | 8,700 |
| 2015/06/24 | 6,530 | 6,630 | 6,490 | 6,600 | 11,170 |
| 2015/06/23 | 6,260 | 6,480 | 6,240 | 6,450 | 23,090 |
| 2015/06/22 | 6,160 | 6,350 | 6,120 | 6,340 | 17,600 |
| 2015/06/19 | 6,460 | 6,600 | 6,350 | 6,450 | 21,310 |
| 2015/06/18 | 6,690 | 6,750 | 6,650 | 6,650 | 5,310 |
| 2015/06/17 | 6,630 | 6,750 | 6,610 | 6,720 | 8,100 |
| 2015/06/16 | 6,850 | 6,880 | 6,570 | 6,730 | 19,720 |
| 2015/06/15 | 7,080 | 7,100 | 6,980 | 6,990 | 3,450 |
| 2015/06/12 | 6,960 | 7,100 | 6,960 | 7,090 | 12,000 |
| 2015/06/11 | 7,020 | 7,030 | 6,930 | 6,930 | 7,650 |
| 2015/06/10 | 7,020 | 7,070 | 7,010 | 7,050 | 16,360 |
| 2015/06/09 | 7,030 | 7,130 | 7,000 | 7,080 | 22,880 |
| 2015/06/08 | 6,940 | 7,050 | 6,930 | 7,040 | 16,570 |
| 2015/06/05 | 6,850 | 6,960 | 6,810 | 6,950 | 19,660 |
| 2015/06/04 | 6,890 | 6,990 | 6,650 | 6,770 | 22,950 |
| 2015/06/03 | 6,840 | 6,890 | 6,760 | 6,790 | 5,510 |
| 2015/06/02 | 6,860 | 6,900 | 6,780 | 6,820 | 9,690 |
| 2015/06/01 | 6,700 | 6,790 | 6,650 | 6,780 | 8,650 |
| 2015/05/29 | 6,530 | 6,740 | 6,420 | 6,700 | 18,820 |
| 2015/05/28 | 7,000 | 7,060 | 6,720 | 6,730 | 17,680 |
| 2015/05/27 | 6,960 | 7,000 | 6,850 | 6,900 | 10,660 |
| 2015/05/26 | 6,990 | 7,050 | 6,880 | 6,960 | 20,480 |
| 2015/05/25 | 6,800 | 6,970 | 6,760 | 6,950 | 14,470 |
| 2015/05/22 | 6,650 | 6,750 | 6,640 | 6,710 | 5,110 |
| 2015/05/21 | 6,650 | 6,680 | 6,600 | 6,630 | 4,670 |
| 2015/05/20 | 6,550 | 6,720 | 6,540 | 6,680 | 8,280 |
| 2015/05/19 | 6,340 | 6,540 | 6,260 | 6,470 | 11,930 |
| 2015/05/18 | 6,470 | 6,530 | 6,410 | 6,410 | 3,290 |
| 2015/05/15 | 6,590 | 6,600 | 6,430 | 6,490 | 3,650 |
| 2015/05/14 | 6,580 | 6,610 | 6,530 | 6,590 | 3,590 |
| 2015/05/13 | 6,640 | 6,690 | 6,620 | 6,650 | 2,770 |
| 2015/05/12 | 6,700 | 6,770 | 6,610 | 6,640 | 8,290 |
| 2015/05/11 | 6,620 | 6,800 | 6,570 | 6,670 | 17,210 |
| 2015/05/08 | 6,200 | 6,390 | 6,200 | 6,350 | 6,880 |
| 2015/05/07 | 6,400 | 6,410 | 6,270 | 6,280 | 14,200 |
| 2015/05/01 | 6,670 | 6,750 | 6,670 | 6,700 | 8,640 |
| 2015/04/30 | 6,900 | 6,940 | 6,850 | 6,870 | 9,450 |
| 2015/04/28 | 6,820 | 7,000 | 6,810 | 6,960 | 22,120 |
| 2015/04/27 | 6,590 | 6,800 | 6,560 | 6,790 | 11,750 |
| 2015/04/24 | 6,540 | 6,590 | 6,470 | 6,570 | 17,920 |
| 2015/04/23 | 6,550 | 6,590 | 6,520 | 6,590 | 9,900 |
| 2015/04/22 | 6,360 | 6,490 | 6,330 | 6,470 | 8,880 |
| 2015/04/21 | 6,300 | 6,350 | 6,230 | 6,300 | 8,190 |
| 2015/04/20 | 6,260 | 6,500 | 6,170 | 6,300 | 18,600 |
| 2015/04/17 | 6,660 | 6,700 | 6,540 | 6,560 | 18,160 |
| 2015/04/16 | 6,390 | 6,700 | 6,250 | 6,620 | 28,930 |
| 2015/04/15 | 6,550 | 6,560 | 6,400 | 6,510 | 10,980 |
| 2015/04/14 | 6,500 | 6,540 | 6,480 | 6,540 | 11,290 |
| 2015/04/13 | 6,330 | 6,460 | 6,330 | 6,450 | 10,840 |
| 2015/04/10 | 6,240 | 6,340 | 6,240 | 6,320 | 6,580 |
| 2015/04/09 | 6,300 | 6,440 | 6,250 | 6,300 | 15,010 |
| 2015/04/08 | 6,210 | 6,290 | 6,210 | 6,290 | 6,940 |
| 2015/04/07 | 6,120 | 6,200 | 6,090 | 6,160 | 6,340 |
| 2015/04/06 | 5,950 | 6,080 | 5,950 | 6,080 | 5,740 |
| 2015/04/03 | 5,940 | 5,990 | 5,920 | 5,990 | 7,500 |
| 2015/04/02 | 5,850 | 5,950 | 5,850 | 5,910 | 8,810 |
| 2015/04/01 | 5,810 | 5,880 | 5,700 | 5,870 | 5,790 |
| 2015/03/31 | 5,830 | 5,910 | 5,820 | 5,880 | 9,490 |
| 2015/03/30 | 5,610 | 5,770 | 5,580 | 5,730 | 7,590 |
| 2015/03/27 | 5,610 | 5,630 | 5,590 | 5,630 | 1,760 |
| 2015/03/26 | 5,540 | 5,640 | 5,540 | 5,610 | 4,850 |
| 2015/03/25 | 5,570 | 5,630 | 5,480 | 5,630 | 6,820 |
| 2015/03/24 | 5,660 | 5,670 | 5,490 | 5,600 | 8,610 |
| 2015/03/23 | 5,570 | 5,670 | 5,520 | 5,600 | 11,410 |
| 2015/03/20 | 5,450 | 5,570 | 5,450 | 5,570 | 12,810 |
| 2015/03/19 | 5,470 | 5,470 | 5,390 | 5,390 | 6,910 |
| 2015/03/18 | 5,390 | 5,410 | 5,350 | 5,370 | 8,060 |
| 2015/03/17 | 5,350 | 5,380 | 5,300 | 5,330 | 5,950 |
| 2015/03/16 | 5,240 | 5,330 | 5,180 | 5,310 | 4,220 |
| 2015/03/13 | 5,250 | 5,280 | 5,220 | 5,240 | 4,180 |
| 2015/03/12 | 5,030 | 5,250 | 5,030 | 5,190 | 2,190 |
| 2015/03/11 | 5,010 | 5,180 | 5,010 | 5,100 | 3,340 |
| 2015/03/10 | 5,100 | 5,140 | 5,040 | 5,110 | 3,380 |
| 2015/03/09 | 4,920 | 5,160 | 4,910 | 5,050 | 3,830 |
| 2015/03/06 | 4,990 | 5,080 | 4,970 | 5,020 | 3,700 |
| 2015/03/05 | 5,200 | 5,200 | 4,955 | 5,020 | 4,940 |
| 2015/03/04 | 5,180 | 5,200 | 5,080 | 5,200 | 4,200 |
| 2015/03/03 | 5,400 | 5,400 | 5,190 | 5,280 | 5,620 |
| 2015/03/02 | 5,270 | 5,390 | 5,200 | 5,340 | 16,560 |
| 2015/02/27 | 5,130 | 5,180 | 5,050 | 5,070 | 9,020 |
| 2015/02/26 | 4,940 | 5,070 | 4,920 | 5,050 | 3,930 |
| 2015/02/25 | 4,970 | 4,970 | 4,930 | 4,965 | 2,330 |
| 2015/02/24 | 4,915 | 4,950 | 4,915 | 4,950 | 900 |
| 2015/02/23 | 4,885 | 4,950 | 4,885 | 4,940 | 1,330 |
| 2015/02/20 | 4,935 | 4,935 | 4,880 | 4,880 | 1,100 |
| 2015/02/19 | 4,970 | 4,970 | 4,835 | 4,880 | 2,490 |
| 2015/02/18 | 4,950 | 4,965 | 4,930 | 4,960 | 2,040 |
| 2015/02/17 | 4,970 | 4,975 | 4,930 | 4,970 | 5,960 |
| 2015/02/16 | 4,710 | 4,900 | 4,710 | 4,860 | 4,910 |
| 2015/02/13 | 4,610 | 4,700 | 4,610 | 4,685 | 4,990 |
| 2015/02/12 | 4,595 | 4,615 | 4,575 | 4,610 | 6,480 |
| 2015/02/10 | 4,465 | 4,530 | 4,455 | 4,525 | 2,890 |
| 2015/02/09 | 4,465 | 4,580 | 4,425 | 4,550 | 6,280 |
| 2015/02/06 | 4,755 | 4,755 | 4,490 | 4,535 | 16,460 |
| 2015/02/05 | 4,875 | 4,980 | 4,800 | 4,835 | 9,380 |
| 2015/02/04 | 4,750 | 4,800 | 4,745 | 4,760 | 7,950 |
| 2015/02/03 | 4,800 | 4,850 | 4,645 | 4,710 | 10,140 |
| 2015/02/02 | 4,940 | 4,950 | 4,840 | 4,870 | 10,590 |
| 2015/01/30 | 5,030 | 5,140 | 4,960 | 5,000 | 11,930 |
| 2015/01/29 | 5,120 | 5,150 | 5,010 | 5,030 | 7,080 |
| 2015/01/28 | 5,330 | 5,330 | 5,170 | 5,200 | 7,880 |
| 2015/01/27 | 5,420 | 5,480 | 5,210 | 5,230 | 8,080 |
| 2015/01/26 | 5,370 | 5,410 | 5,280 | 5,300 | 4,560 |
| 2015/01/23 | 5,530 | 5,540 | 5,450 | 5,470 | 5,410 |
| 2015/01/22 | 5,510 | 5,570 | 5,420 | 5,420 | 1,880 |
| 2015/01/21 | 5,350 | 5,500 | 5,350 | 5,460 | 7,460 |
| 2015/01/20 | 5,260 | 5,470 | 5,150 | 5,310 | 13,010 |
| 2015/01/19 | 5,790 | 5,790 | 5,350 | 5,360 | 25,130 |
| 2015/01/16 | 5,820 | 5,880 | 5,740 | 5,790 | 8,790 |
| 2015/01/15 | 5,660 | 5,810 | 5,660 | 5,740 | 5,980 |
| 2015/01/14 | 5,550 | 5,770 | 5,520 | 5,690 | 14,660 |
| 2015/01/13 | 5,560 | 5,640 | 5,550 | 5,580 | 5,930 |
| 2015/01/09 | 5,640 | 5,810 | 5,630 | 5,780 | 21,930 |
| 2015/01/08 | 5,840 | 5,910 | 5,680 | 5,720 | 8,340 |
| 2015/01/07 | 5,830 | 5,890 | 5,740 | 5,770 | 10,200 |
| 2015/01/06 | 5,870 | 5,920 | 5,810 | 5,820 | 21,630 |
| 2015/01/05 | 5,780 | 5,960 | 5,750 | 5,950 | 21,660 |