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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,260 | 4,465 | 4,260 | 4,440 | 1,290 |
| 2016/12/29 | 4,390 | 4,450 | 4,385 | 4,400 | 2,060 |
| 2016/12/28 | 4,260 | 4,395 | 4,185 | 4,390 | 2,990 |
| 2016/12/27 | 4,360 | 4,400 | 4,275 | 4,400 | 290 |
| 2016/12/26 | 4,430 | 4,490 | 4,430 | 4,430 | 1,240 |
| 2016/12/22 | 4,490 | 4,500 | 4,440 | 4,500 | 210 |
| 2016/12/21 | 4,470 | 4,530 | 4,430 | 4,530 | 240 |
| 2016/12/20 | 4,500 | 4,540 | 4,450 | 4,470 | 550 |
| 2016/12/19 | 4,480 | 4,515 | 4,430 | 4,500 | 740 |
| 2016/12/16 | 4,525 | 4,560 | 4,500 | 4,550 | 1,240 |
| 2016/12/15 | 4,515 | 4,545 | 4,510 | 4,545 | 330 |
| 2016/12/14 | 4,540 | 4,540 | 4,540 | 4,540 | 10 |
| 2016/12/13 | 4,440 | 4,520 | 4,440 | 4,505 | 740 |
| 2016/12/12 | 4,535 | 4,555 | 4,450 | 4,510 | 1,890 |
| 2016/12/09 | 4,465 | 4,550 | 4,435 | 4,535 | 850 |
| 2016/12/08 | 4,495 | 4,505 | 4,435 | 4,465 | 200 |
| 2016/12/07 | 4,420 | 4,480 | 4,420 | 4,480 | 1,310 |
| 2016/12/06 | 4,470 | 4,505 | 4,415 | 4,475 | 770 |
| 2016/12/05 | 4,450 | 4,500 | 4,310 | 4,470 | 680 |
| 2016/12/02 | 4,550 | 4,590 | 4,455 | 4,505 | 1,500 |
| 2016/12/01 | 4,505 | 4,530 | 4,460 | 4,490 | 1,700 |
| 2016/11/30 | 4,500 | 4,555 | 4,480 | 4,485 | 980 |
| 2016/11/29 | 4,500 | 4,515 | 4,440 | 4,485 | 1,970 |
| 2016/11/28 | 4,485 | 4,490 | 4,440 | 4,445 | 1,340 |
| 2016/11/25 | 4,430 | 4,510 | 4,400 | 4,470 | 1,610 |
| 2016/11/24 | 4,535 | 4,560 | 4,320 | 4,500 | 2,270 |
| 2016/11/22 | 4,150 | 4,395 | 4,150 | 4,395 | 1,270 |
| 2016/11/21 | 4,000 | 4,130 | 3,970 | 4,095 | 970 |
| 2016/11/18 | 3,925 | 3,965 | 3,920 | 3,960 | 250 |
| 2016/11/17 | 3,850 | 3,855 | 3,845 | 3,855 | 300 |
| 2016/11/16 | 3,825 | 3,890 | 3,825 | 3,850 | 200 |
| 2016/11/15 | 3,800 | 3,825 | 3,800 | 3,825 | 130 |
| 2016/11/14 | 3,795 | 3,810 | 3,750 | 3,800 | 870 |
| 2016/11/11 | 3,775 | 3,800 | 3,770 | 3,795 | 990 |
| 2016/11/10 | 3,645 | 3,770 | 3,645 | 3,770 | 390 |
| 2016/11/09 | 3,715 | 3,760 | 3,625 | 3,630 | 480 |
| 2016/11/08 | 3,685 | 3,750 | 3,685 | 3,715 | 600 |
| 2016/11/07 | 3,675 | 3,685 | 3,675 | 3,675 | 250 |
| 2016/11/04 | 3,795 | 3,795 | 3,715 | 3,745 | 1,030 |
| 2016/11/02 | 3,650 | 3,655 | 3,650 | 3,655 | 40 |
| 2016/10/31 | 3,630 | 3,675 | 3,630 | 3,665 | 130 |
| 2016/10/28 | 3,695 | 3,700 | 3,690 | 3,700 | 40 |
| 2016/10/27 | 3,615 | 3,755 | 3,615 | 3,690 | 300 |
| 2016/10/26 | 3,615 | 3,615 | 3,615 | 3,615 | 40 |
| 2016/10/25 | 3,620 | 3,650 | 3,620 | 3,650 | 120 |
| 2016/10/20 | 3,660 | 3,665 | 3,610 | 3,610 | 200 |
| 2016/10/19 | 3,565 | 3,695 | 3,565 | 3,650 | 1,200 |
| 2016/10/18 | 3,660 | 3,660 | 3,545 | 3,600 | 490 |
| 2016/10/17 | 3,520 | 3,520 | 3,520 | 3,520 | 50 |
| 2016/10/14 | 3,620 | 3,660 | 3,500 | 3,585 | 180 |
| 2016/10/13 | 3,550 | 3,570 | 3,550 | 3,550 | 100 |
| 2016/10/12 | 3,540 | 3,645 | 3,540 | 3,550 | 140 |
| 2016/10/11 | 3,590 | 3,605 | 3,590 | 3,605 | 70 |
| 2016/10/07 | 3,600 | 3,640 | 3,565 | 3,590 | 140 |
| 2016/10/06 | 3,580 | 3,650 | 3,580 | 3,650 | 70 |
| 2016/10/05 | 3,610 | 3,680 | 3,585 | 3,650 | 1,140 |
| 2016/10/03 | 3,620 | 3,650 | 3,540 | 3,540 | 200 |
| 2016/09/30 | 3,560 | 3,560 | 3,555 | 3,555 | 120 |
| 2016/09/29 | 3,590 | 3,590 | 3,590 | 3,590 | 500 |
| 2016/09/28 | 3,590 | 3,590 | 3,590 | 3,590 | 110 |
| 2016/09/27 | 3,575 | 3,575 | 3,575 | 3,575 | 220 |
| 2016/09/26 | 3,520 | 3,575 | 3,505 | 3,575 | 70 |
| 2016/09/23 | 3,575 | 3,590 | 3,530 | 3,530 | 250 |
| 2016/09/21 | 3,505 | 3,505 | 3,505 | 3,505 | 260 |
| 2016/09/20 | 3,525 | 3,605 | 3,525 | 3,530 | 190 |
| 2016/09/16 | 3,600 | 3,610 | 3,600 | 3,610 | 40 |
| 2016/09/15 | 3,515 | 3,575 | 3,515 | 3,550 | 80 |
| 2016/09/14 | 3,500 | 3,515 | 3,500 | 3,515 | 220 |
| 2016/09/13 | 3,550 | 3,610 | 3,510 | 3,540 | 310 |
| 2016/09/12 | 3,615 | 3,615 | 3,520 | 3,615 | 230 |
| 2016/09/09 | 3,660 | 3,685 | 3,555 | 3,620 | 440 |
| 2016/09/08 | 3,670 | 3,670 | 3,650 | 3,650 | 220 |
| 2016/09/07 | 3,620 | 3,620 | 3,580 | 3,600 | 400 |
| 2016/09/06 | 3,595 | 3,630 | 3,595 | 3,615 | 770 |
| 2016/09/05 | 3,525 | 3,585 | 3,525 | 3,585 | 240 |
| 2016/09/02 | 3,520 | 3,560 | 3,520 | 3,560 | 240 |
| 2016/09/01 | 3,520 | 3,560 | 3,515 | 3,520 | 310 |
| 2016/08/31 | 3,610 | 3,610 | 3,520 | 3,565 | 120 |
| 2016/08/30 | 3,605 | 3,655 | 3,600 | 3,610 | 140 |
| 2016/08/29 | 3,580 | 3,650 | 3,580 | 3,610 | 270 |
| 2016/08/26 | 3,650 | 3,690 | 3,595 | 3,650 | 180 |
| 2016/08/25 | 3,580 | 3,600 | 3,580 | 3,590 | 680 |
| 2016/08/24 | 3,575 | 3,640 | 3,575 | 3,580 | 370 |
| 2016/08/23 | 3,610 | 3,610 | 3,505 | 3,590 | 180 |
| 2016/08/22 | 3,575 | 3,585 | 3,575 | 3,585 | 180 |
| 2016/08/19 | 3,575 | 3,585 | 3,575 | 3,580 | 190 |
| 2016/08/18 | 3,645 | 3,645 | 3,620 | 3,635 | 200 |
| 2016/08/17 | 3,680 | 3,680 | 3,645 | 3,645 | 190 |
| 2016/08/16 | 3,670 | 3,675 | 3,625 | 3,645 | 290 |
| 2016/08/15 | 3,495 | 3,780 | 3,490 | 3,670 | 1,550 |
| 2016/08/12 | 3,490 | 3,490 | 3,440 | 3,440 | 140 |
| 2016/08/10 | 3,380 | 3,390 | 3,360 | 3,380 | 2,830 |
| 2016/08/09 | 3,375 | 3,435 | 3,375 | 3,385 | 3,930 |
| 2016/08/05 | 3,395 | 3,395 | 3,365 | 3,375 | 50 |
| 2016/08/04 | 3,365 | 3,400 | 3,365 | 3,400 | 30 |
| 2016/08/03 | 3,380 | 3,435 | 3,355 | 3,435 | 80 |
| 2016/08/02 | 3,410 | 3,410 | 3,380 | 3,380 | 140 |
| 2016/08/01 | 3,465 | 3,465 | 3,405 | 3,410 | 70 |
| 2016/07/29 | 3,450 | 3,450 | 3,425 | 3,425 | 50 |
| 2016/07/28 | 3,420 | 3,510 | 3,420 | 3,510 | 370 |
| 2016/07/27 | 3,435 | 3,440 | 3,405 | 3,420 | 350 |
| 2016/07/26 | 3,465 | 3,525 | 3,445 | 3,480 | 200 |
| 2016/07/25 | 3,455 | 3,525 | 3,445 | 3,525 | 120 |
| 2016/07/22 | 3,590 | 3,590 | 3,475 | 3,480 | 210 |
| 2016/07/21 | 3,570 | 3,570 | 3,550 | 3,550 | 110 |
| 2016/07/20 | 3,520 | 3,565 | 3,520 | 3,565 | 30 |
| 2016/07/19 | 3,550 | 3,550 | 3,520 | 3,520 | 90 |
| 2016/07/15 | 3,615 | 3,615 | 3,520 | 3,520 | 450 |
| 2016/07/14 | 3,585 | 3,605 | 3,545 | 3,600 | 680 |
| 2016/07/13 | 3,570 | 3,585 | 3,550 | 3,585 | 400 |
| 2016/07/12 | 3,550 | 3,570 | 3,505 | 3,570 | 210 |
| 2016/07/11 | 3,475 | 3,550 | 3,470 | 3,550 | 370 |
| 2016/07/08 | 3,540 | 3,540 | 3,540 | 3,540 | 110 |
| 2016/07/06 | 3,420 | 3,480 | 3,420 | 3,440 | 90 |
| 2016/07/05 | 3,515 | 3,520 | 3,470 | 3,485 | 120 |
| 2016/07/04 | 3,515 | 3,515 | 3,480 | 3,480 | 170 |
| 2016/06/30 | 3,605 | 3,605 | 3,415 | 3,445 | 270 |
| 2016/06/29 | 3,555 | 3,605 | 3,555 | 3,570 | 260 |
| 2016/06/28 | 3,510 | 3,510 | 3,400 | 3,415 | 290 |
| 2016/06/27 | 3,535 | 3,535 | 3,510 | 3,510 | 50 |
| 2016/06/24 | 3,510 | 3,545 | 3,495 | 3,540 | 150 |
| 2016/06/22 | 3,540 | 3,540 | 3,510 | 3,510 | 320 |
| 2016/06/21 | 3,585 | 3,585 | 3,500 | 3,515 | 260 |
| 2016/06/20 | 3,520 | 3,580 | 3,520 | 3,545 | 260 |
| 2016/06/17 | 3,700 | 3,700 | 3,560 | 3,565 | 290 |
| 2016/06/16 | 3,770 | 3,770 | 3,665 | 3,665 | 510 |
| 2016/06/15 | 3,745 | 3,750 | 3,680 | 3,710 | 650 |
| 2016/06/14 | 3,750 | 3,750 | 3,695 | 3,695 | 30 |
| 2016/06/13 | 3,735 | 3,735 | 3,700 | 3,735 | 330 |
| 2016/06/10 | 3,845 | 3,845 | 3,805 | 3,805 | 40 |
| 2016/06/08 | 3,805 | 3,805 | 3,805 | 3,805 | 40 |
| 2016/06/06 | 3,815 | 3,815 | 3,815 | 3,815 | 20 |
| 2016/06/03 | 3,855 | 3,855 | 3,810 | 3,830 | 110 |
| 2016/06/02 | 3,830 | 3,830 | 3,780 | 3,785 | 50 |
| 2016/06/01 | 3,765 | 3,835 | 3,765 | 3,820 | 490 |
| 2016/05/31 | 3,760 | 3,860 | 3,755 | 3,830 | 590 |
| 2016/05/30 | 3,760 | 3,770 | 3,760 | 3,770 | 30 |
| 2016/05/27 | 3,760 | 3,770 | 3,755 | 3,770 | 140 |
| 2016/05/26 | 3,770 | 3,770 | 3,760 | 3,760 | 170 |
| 2016/05/25 | 3,755 | 3,795 | 3,755 | 3,780 | 80 |
| 2016/05/24 | 3,855 | 3,855 | 3,765 | 3,765 | 530 |
| 2016/05/23 | 3,850 | 3,850 | 3,805 | 3,810 | 210 |
| 2016/05/20 | 3,815 | 3,815 | 3,815 | 3,815 | 10 |
| 2016/05/19 | 3,805 | 3,860 | 3,805 | 3,830 | 260 |
| 2016/05/18 | 3,805 | 3,835 | 3,800 | 3,805 | 340 |
| 2016/05/17 | 3,885 | 3,885 | 3,805 | 3,850 | 1,120 |
| 2016/05/16 | 3,880 | 3,905 | 3,880 | 3,905 | 670 |
| 2016/05/13 | 3,940 | 3,945 | 3,875 | 3,900 | 370 |
| 2016/05/12 | 3,955 | 3,955 | 3,900 | 3,945 | 390 |
| 2016/05/11 | 3,900 | 3,980 | 3,900 | 3,980 | 310 |
| 2016/05/10 | 3,900 | 3,900 | 3,880 | 3,895 | 220 |
| 2016/05/09 | 3,920 | 3,970 | 3,880 | 3,900 | 1,160 |
| 2016/05/06 | 4,050 | 4,055 | 4,000 | 4,015 | 540 |
| 2016/05/02 | 4,095 | 4,095 | 4,050 | 4,070 | 360 |
| 2016/04/28 | 4,070 | 4,105 | 4,055 | 4,095 | 250 |
| 2016/04/27 | 4,125 | 4,125 | 4,100 | 4,115 | 520 |
| 2016/04/26 | 4,015 | 4,100 | 4,015 | 4,055 | 820 |
| 2016/04/25 | 3,960 | 4,075 | 3,960 | 4,070 | 1,990 |
| 2016/04/22 | 4,205 | 4,205 | 4,170 | 4,170 | 160 |
| 2016/04/21 | 4,145 | 4,215 | 4,115 | 4,150 | 480 |
| 2016/04/20 | 4,170 | 4,170 | 4,130 | 4,145 | 60 |
| 2016/04/19 | 4,270 | 4,285 | 4,160 | 4,160 | 410 |
| 2016/04/18 | 4,305 | 4,305 | 4,120 | 4,130 | 720 |
| 2016/04/15 | 4,225 | 4,265 | 4,225 | 4,260 | 120 |
| 2016/04/14 | 4,295 | 4,325 | 4,225 | 4,225 | 770 |
| 2016/04/13 | 4,150 | 4,295 | 4,120 | 4,290 | 1,910 |
| 2016/04/12 | 4,145 | 4,145 | 4,110 | 4,145 | 70 |
| 2016/04/11 | 4,050 | 4,110 | 4,050 | 4,110 | 610 |
| 2016/04/08 | 4,115 | 4,115 | 4,115 | 4,115 | 10 |
| 2016/04/07 | 4,155 | 4,225 | 4,035 | 4,100 | 200 |
| 2016/04/06 | 4,155 | 4,225 | 4,155 | 4,160 | 190 |
| 2016/04/05 | 4,100 | 4,235 | 4,100 | 4,200 | 1,090 |
| 2016/04/04 | 4,150 | 4,160 | 4,100 | 4,120 | 280 |
| 2016/04/01 | 4,220 | 4,290 | 4,100 | 4,160 | 1,700 |
| 2016/03/31 | 4,440 | 4,440 | 4,230 | 4,290 | 1,630 |
| 2016/03/30 | 4,500 | 4,500 | 4,300 | 4,400 | 1,190 |
| 2016/03/29 | 4,540 | 4,540 | 4,305 | 4,540 | 1,010 |
| 2016/03/28 | 4,540 | 4,560 | 4,540 | 4,560 | 100 |
| 2016/03/25 | 4,530 | 4,545 | 4,465 | 4,545 | 230 |
| 2016/03/24 | 4,625 | 4,625 | 4,520 | 4,550 | 280 |
| 2016/03/23 | 4,720 | 4,720 | 4,545 | 4,640 | 470 |
| 2016/03/22 | 4,660 | 4,745 | 4,660 | 4,740 | 1,070 |
| 2016/03/18 | 4,610 | 4,650 | 4,610 | 4,650 | 400 |
| 2016/03/17 | 4,640 | 4,640 | 4,505 | 4,610 | 310 |
| 2016/03/16 | 4,465 | 4,660 | 4,465 | 4,660 | 280 |
| 2016/03/15 | 4,670 | 4,670 | 4,500 | 4,535 | 340 |
| 2016/03/14 | 4,575 | 4,710 | 4,575 | 4,710 | 2,120 |
| 2016/03/11 | 4,630 | 4,645 | 4,630 | 4,645 | 100 |
| 2016/03/10 | 4,595 | 4,655 | 4,510 | 4,650 | 390 |
| 2016/03/09 | 4,620 | 4,620 | 4,500 | 4,615 | 90 |
| 2016/03/08 | 4,635 | 4,680 | 4,570 | 4,640 | 520 |
| 2016/03/07 | 4,645 | 4,740 | 4,645 | 4,680 | 680 |
| 2016/03/04 | 4,555 | 4,675 | 4,555 | 4,665 | 960 |
| 2016/03/03 | 4,615 | 4,660 | 4,580 | 4,590 | 1,180 |
| 2016/03/02 | 4,515 | 4,635 | 4,410 | 4,635 | 3,670 |
| 2016/03/01 | 4,480 | 4,560 | 4,470 | 4,530 | 1,680 |
| 2016/02/29 | 4,620 | 4,640 | 4,550 | 4,550 | 510 |
| 2016/02/26 | 4,600 | 4,600 | 4,500 | 4,600 | 210 |
| 2016/02/25 | 4,570 | 4,700 | 4,570 | 4,600 | 3,860 |
| 2016/02/24 | 4,620 | 4,630 | 4,550 | 4,590 | 500 |
| 2016/02/23 | 4,675 | 4,735 | 4,600 | 4,650 | 2,820 |
| 2016/02/22 | 4,430 | 4,670 | 4,430 | 4,600 | 3,480 |
| 2016/02/19 | 4,470 | 4,470 | 4,420 | 4,460 | 4,120 |
| 2016/02/18 | 4,405 | 4,460 | 4,360 | 4,450 | 810 |
| 2016/02/17 | 4,270 | 4,450 | 4,270 | 4,405 | 1,880 |
| 2016/02/16 | 4,190 | 4,490 | 4,150 | 4,410 | 1,380 |
| 2016/02/15 | 4,215 | 4,270 | 4,075 | 4,260 | 730 |
| 2016/02/12 | 4,100 | 4,100 | 4,000 | 4,005 | 2,640 |
| 2016/02/10 | 4,210 | 4,250 | 4,200 | 4,210 | 1,260 |
| 2016/02/09 | 4,310 | 4,310 | 4,205 | 4,250 | 2,930 |
| 2016/02/08 | 4,355 | 4,400 | 4,310 | 4,310 | 220 |
| 2016/02/05 | 4,410 | 4,460 | 4,410 | 4,410 | 1,120 |
| 2016/02/04 | 4,450 | 4,600 | 4,450 | 4,480 | 1,430 |
| 2016/02/03 | 4,400 | 4,470 | 4,400 | 4,415 | 2,720 |
| 2016/02/02 | 4,430 | 4,570 | 4,430 | 4,500 | 680 |
| 2016/02/01 | 4,555 | 4,680 | 4,420 | 4,575 | 1,100 |
| 2016/01/29 | 4,365 | 4,570 | 4,365 | 4,395 | 840 |
| 2016/01/28 | 4,430 | 4,465 | 4,430 | 4,435 | 610 |
| 2016/01/27 | 4,445 | 4,570 | 4,445 | 4,485 | 690 |
| 2016/01/26 | 4,620 | 4,620 | 4,505 | 4,505 | 290 |
| 2016/01/25 | 4,580 | 4,695 | 4,580 | 4,650 | 850 |
| 2016/01/22 | 4,420 | 4,610 | 4,420 | 4,580 | 1,150 |
| 2016/01/21 | 4,385 | 4,600 | 4,325 | 4,490 | 1,160 |
| 2016/01/20 | 4,540 | 4,610 | 4,435 | 4,525 | 420 |
| 2016/01/19 | 4,420 | 4,610 | 4,420 | 4,610 | 4,160 |
| 2016/01/18 | 4,270 | 4,570 | 4,250 | 4,530 | 1,680 |
| 2016/01/15 | 4,630 | 4,750 | 4,610 | 4,620 | 1,350 |
| 2016/01/14 | 4,700 | 4,770 | 4,580 | 4,700 | 1,160 |
| 2016/01/13 | 4,820 | 4,900 | 4,800 | 4,810 | 4,260 |
| 2016/01/12 | 4,760 | 4,920 | 4,655 | 4,890 | 4,400 |
| 2016/01/08 | 4,915 | 5,310 | 4,915 | 5,200 | 4,910 |
| 2016/01/07 | 5,340 | 5,400 | 4,995 | 5,110 | 4,410 |
| 2016/01/06 | 5,420 | 5,600 | 5,310 | 5,340 | 1,770 |
| 2016/01/05 | 5,430 | 5,460 | 5,010 | 5,420 | 3,550 |
| 2016/01/04 | 5,660 | 5,750 | 5,320 | 5,430 | 3,650 |