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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,410 | 5,450 | 5,410 | 5,410 | 440 |
| 2017/12/28 | 5,390 | 5,440 | 5,350 | 5,400 | 850 |
| 2017/12/27 | 5,390 | 5,390 | 5,330 | 5,350 | 1,900 |
| 2017/12/26 | 5,380 | 5,390 | 5,320 | 5,360 | 970 |
| 2017/12/25 | 5,350 | 5,380 | 5,270 | 5,380 | 520 |
| 2017/12/22 | 5,300 | 5,350 | 5,300 | 5,350 | 1,210 |
| 2017/12/21 | 5,360 | 5,390 | 5,260 | 5,300 | 780 |
| 2017/12/20 | 5,320 | 5,400 | 5,270 | 5,350 | 5,660 |
| 2017/12/19 | 5,250 | 5,390 | 5,230 | 5,390 | 2,880 |
| 2017/12/18 | 5,400 | 5,410 | 5,250 | 5,310 | 10,320 |
| 2017/12/15 | 5,420 | 5,430 | 5,420 | 5,430 | 200 |
| 2017/12/14 | 5,320 | 5,430 | 5,320 | 5,430 | 740 |
| 2017/12/13 | 5,260 | 5,400 | 5,210 | 5,330 | 5,090 |
| 2017/12/12 | 5,300 | 5,390 | 5,280 | 5,290 | 2,420 |
| 2017/12/11 | 5,300 | 5,430 | 5,280 | 5,360 | 2,260 |
| 2017/12/08 | 5,400 | 5,400 | 5,360 | 5,400 | 1,080 |
| 2017/12/07 | 5,410 | 5,410 | 5,410 | 5,410 | 40 |
| 2017/12/06 | 5,480 | 5,480 | 5,450 | 5,450 | 290 |
| 2017/12/05 | 5,500 | 5,500 | 5,480 | 5,480 | 170 |
| 2017/12/04 | 5,410 | 5,500 | 5,410 | 5,450 | 510 |
| 2017/11/30 | 5,470 | 5,620 | 5,420 | 5,510 | 370 |
| 2017/11/29 | 5,510 | 5,550 | 5,500 | 5,500 | 80 |
| 2017/11/28 | 5,510 | 5,510 | 5,440 | 5,500 | 160 |
| 2017/11/27 | 5,550 | 5,550 | 5,510 | 5,520 | 150 |
| 2017/11/24 | 5,610 | 5,630 | 5,520 | 5,550 | 970 |
| 2017/11/22 | 5,490 | 5,630 | 5,490 | 5,630 | 730 |
| 2017/11/21 | 5,420 | 5,570 | 5,420 | 5,570 | 350 |
| 2017/11/20 | 5,400 | 5,410 | 5,330 | 5,410 | 330 |
| 2017/11/17 | 5,620 | 5,620 | 5,300 | 5,500 | 860 |
| 2017/11/16 | 5,580 | 5,620 | 5,570 | 5,570 | 90 |
| 2017/11/15 | 5,660 | 5,660 | 5,620 | 5,620 | 80 |
| 2017/11/14 | 5,630 | 5,640 | 5,630 | 5,640 | 140 |
| 2017/11/13 | 5,660 | 5,660 | 5,620 | 5,650 | 60 |
| 2017/11/10 | 5,630 | 5,660 | 5,630 | 5,660 | 900 |
| 2017/11/09 | 5,640 | 5,650 | 5,620 | 5,620 | 260 |
| 2017/11/08 | 5,630 | 5,640 | 5,630 | 5,640 | 40 |
| 2017/11/07 | 5,670 | 5,680 | 5,580 | 5,680 | 680 |
| 2017/11/06 | 5,600 | 5,670 | 5,580 | 5,670 | 330 |
| 2017/11/02 | 5,600 | 5,640 | 5,560 | 5,630 | 780 |
| 2017/11/01 | 5,600 | 5,640 | 5,600 | 5,600 | 190 |
| 2017/10/31 | 5,680 | 5,680 | 5,590 | 5,600 | 490 |
| 2017/10/30 | 5,610 | 5,620 | 5,570 | 5,580 | 1,170 |
| 2017/10/27 | 5,510 | 5,560 | 5,510 | 5,560 | 930 |
| 2017/10/26 | 5,560 | 5,570 | 5,510 | 5,570 | 150 |
| 2017/10/25 | 5,520 | 5,570 | 5,520 | 5,570 | 490 |
| 2017/10/24 | 5,510 | 5,550 | 5,500 | 5,530 | 1,880 |
| 2017/10/23 | 5,560 | 5,580 | 5,510 | 5,510 | 430 |
| 2017/10/20 | 5,680 | 5,680 | 5,540 | 5,540 | 690 |
| 2017/10/19 | 5,560 | 5,670 | 5,560 | 5,580 | 560 |
| 2017/10/18 | 5,560 | 5,600 | 5,560 | 5,600 | 470 |
| 2017/10/17 | 5,590 | 5,680 | 5,580 | 5,630 | 570 |
| 2017/10/16 | 5,540 | 5,880 | 5,530 | 5,590 | 1,730 |
| 2017/10/13 | 5,590 | 5,590 | 5,550 | 5,550 | 610 |
| 2017/10/12 | 5,510 | 5,620 | 5,510 | 5,600 | 410 |
| 2017/10/11 | 5,500 | 5,540 | 5,500 | 5,510 | 300 |
| 2017/10/10 | 5,580 | 5,580 | 5,460 | 5,460 | 760 |
| 2017/10/06 | 5,590 | 5,600 | 5,400 | 5,580 | 1,250 |
| 2017/10/05 | 5,510 | 5,590 | 5,510 | 5,550 | 390 |
| 2017/10/04 | 5,580 | 5,580 | 5,550 | 5,560 | 590 |
| 2017/10/03 | 5,550 | 5,550 | 5,540 | 5,540 | 180 |
| 2017/10/02 | 5,500 | 5,530 | 5,500 | 5,500 | 210 |
| 2017/09/29 | 5,510 | 5,540 | 5,430 | 5,430 | 630 |
| 2017/09/28 | 5,550 | 5,570 | 5,530 | 5,570 | 1,910 |
| 2017/09/27 | 5,580 | 5,580 | 5,520 | 5,550 | 70 |
| 2017/09/26 | 5,560 | 5,560 | 5,510 | 5,540 | 640 |
| 2017/09/25 | 5,510 | 5,560 | 5,500 | 5,540 | 350 |
| 2017/09/22 | 5,580 | 5,590 | 5,500 | 5,500 | 430 |
| 2017/09/21 | 5,450 | 5,560 | 5,450 | 5,560 | 1,330 |
| 2017/09/20 | 5,420 | 5,460 | 5,420 | 5,430 | 1,640 |
| 2017/09/19 | 5,360 | 5,400 | 5,360 | 5,390 | 570 |
| 2017/09/15 | 5,340 | 5,400 | 5,340 | 5,350 | 550 |
| 2017/09/14 | 5,360 | 5,400 | 5,360 | 5,370 | 80 |
| 2017/09/13 | 5,390 | 5,400 | 5,350 | 5,350 | 220 |
| 2017/09/12 | 5,400 | 5,400 | 5,380 | 5,400 | 230 |
| 2017/09/11 | 5,430 | 5,430 | 5,390 | 5,400 | 50 |
| 2017/09/08 | 5,400 | 5,440 | 5,400 | 5,430 | 2,160 |
| 2017/09/07 | 5,310 | 5,400 | 5,310 | 5,400 | 700 |
| 2017/09/06 | 5,490 | 5,490 | 5,310 | 5,460 | 280 |
| 2017/09/05 | 5,500 | 5,510 | 5,480 | 5,480 | 130 |
| 2017/09/04 | 5,560 | 5,560 | 5,460 | 5,500 | 300 |
| 2017/09/01 | 5,500 | 5,550 | 5,480 | 5,480 | 390 |
| 2017/08/31 | 5,450 | 5,460 | 5,450 | 5,460 | 350 |
| 2017/08/30 | 5,280 | 5,450 | 5,280 | 5,430 | 270 |
| 2017/08/29 | 5,400 | 5,410 | 5,360 | 5,380 | 370 |
| 2017/08/28 | 5,350 | 5,390 | 5,350 | 5,390 | 290 |
| 2017/08/25 | 5,160 | 5,200 | 5,120 | 5,200 | 370 |
| 2017/08/24 | 5,170 | 5,170 | 5,050 | 5,120 | 260 |
| 2017/08/23 | 5,100 | 5,170 | 5,090 | 5,170 | 250 |
| 2017/08/22 | 5,100 | 5,100 | 5,000 | 5,000 | 310 |
| 2017/08/21 | 5,140 | 5,200 | 5,110 | 5,200 | 570 |
| 2017/08/18 | 5,240 | 5,240 | 5,240 | 5,240 | 10 |
| 2017/08/17 | 5,160 | 5,240 | 5,160 | 5,240 | 130 |
| 2017/08/16 | 5,050 | 5,250 | 5,050 | 5,230 | 190 |
| 2017/08/15 | 5,200 | 5,250 | 5,130 | 5,130 | 210 |
| 2017/08/14 | 4,960 | 5,200 | 4,960 | 5,200 | 400 |
| 2017/08/10 | 5,300 | 5,310 | 5,010 | 5,060 | 1,350 |
| 2017/08/09 | 5,390 | 5,390 | 5,250 | 5,280 | 420 |
| 2017/08/08 | 5,320 | 5,360 | 5,320 | 5,360 | 120 |
| 2017/08/07 | 5,240 | 5,400 | 5,240 | 5,390 | 1,110 |
| 2017/08/04 | 5,330 | 5,340 | 5,200 | 5,340 | 620 |
| 2017/08/03 | 5,280 | 5,330 | 5,270 | 5,310 | 360 |
| 2017/08/02 | 5,210 | 5,280 | 5,180 | 5,270 | 1,110 |
| 2017/08/01 | 5,030 | 5,200 | 5,030 | 5,150 | 1,080 |
| 2017/07/31 | 4,915 | 5,100 | 4,915 | 5,090 | 830 |
| 2017/07/28 | 5,010 | 5,020 | 4,980 | 5,010 | 620 |
| 2017/07/27 | 4,920 | 4,990 | 4,920 | 4,990 | 250 |
| 2017/07/26 | 4,920 | 5,020 | 4,870 | 5,020 | 690 |
| 2017/07/25 | 5,020 | 5,020 | 4,980 | 5,020 | 990 |
| 2017/07/24 | 5,010 | 5,020 | 5,000 | 5,010 | 1,070 |
| 2017/07/21 | 5,040 | 5,050 | 5,020 | 5,050 | 260 |
| 2017/07/20 | 4,995 | 5,050 | 4,995 | 5,040 | 780 |
| 2017/07/19 | 4,900 | 4,970 | 4,900 | 4,935 | 370 |
| 2017/07/18 | 4,970 | 4,975 | 4,860 | 4,970 | 400 |
| 2017/07/14 | 4,995 | 5,100 | 4,970 | 4,970 | 850 |
| 2017/07/13 | 4,970 | 4,995 | 4,940 | 4,995 | 410 |
| 2017/07/12 | 4,910 | 4,975 | 4,890 | 4,970 | 530 |
| 2017/07/11 | 4,890 | 4,920 | 4,880 | 4,920 | 1,000 |
| 2017/07/10 | 4,875 | 4,900 | 4,855 | 4,855 | 200 |
| 2017/07/07 | 4,880 | 4,880 | 4,875 | 4,875 | 20 |
| 2017/07/06 | 4,890 | 4,890 | 4,750 | 4,880 | 340 |
| 2017/07/05 | 4,810 | 4,915 | 4,810 | 4,895 | 670 |
| 2017/07/04 | 4,870 | 4,880 | 4,810 | 4,880 | 160 |
| 2017/07/03 | 4,885 | 4,885 | 4,745 | 4,800 | 670 |
| 2017/06/30 | 4,735 | 4,850 | 4,735 | 4,850 | 790 |
| 2017/06/29 | 4,800 | 4,800 | 4,755 | 4,795 | 120 |
| 2017/06/28 | 4,740 | 4,800 | 4,740 | 4,795 | 60 |
| 2017/06/27 | 4,740 | 4,810 | 4,740 | 4,800 | 630 |
| 2017/06/26 | 4,810 | 4,810 | 4,760 | 4,810 | 320 |
| 2017/06/23 | 4,810 | 4,810 | 4,775 | 4,810 | 360 |
| 2017/06/22 | 4,720 | 4,815 | 4,720 | 4,815 | 350 |
| 2017/06/21 | 4,710 | 4,795 | 4,700 | 4,720 | 980 |
| 2017/06/20 | 4,670 | 4,700 | 4,670 | 4,700 | 650 |
| 2017/06/19 | 4,650 | 4,675 | 4,620 | 4,670 | 370 |
| 2017/06/16 | 4,610 | 4,645 | 4,600 | 4,610 | 650 |
| 2017/06/15 | 4,555 | 4,615 | 4,545 | 4,600 | 660 |
| 2017/06/14 | 4,595 | 4,595 | 4,560 | 4,560 | 440 |
| 2017/06/13 | 4,525 | 4,590 | 4,495 | 4,555 | 1,850 |
| 2017/06/12 | 4,500 | 4,530 | 4,460 | 4,530 | 250 |
| 2017/06/09 | 4,500 | 4,520 | 4,500 | 4,520 | 500 |
| 2017/06/08 | 4,440 | 4,505 | 4,435 | 4,505 | 50 |
| 2017/06/07 | 4,510 | 4,510 | 4,510 | 4,510 | 20 |
| 2017/06/06 | 4,430 | 4,490 | 4,430 | 4,490 | 50 |
| 2017/06/05 | 4,435 | 4,500 | 4,435 | 4,500 | 240 |
| 2017/06/02 | 4,450 | 4,540 | 4,450 | 4,540 | 270 |
| 2017/06/01 | 4,460 | 4,525 | 4,460 | 4,520 | 250 |
| 2017/05/31 | 4,510 | 4,555 | 4,370 | 4,530 | 240 |
| 2017/05/30 | 4,400 | 4,560 | 4,400 | 4,560 | 750 |
| 2017/05/29 | 4,470 | 4,510 | 4,470 | 4,485 | 210 |
| 2017/05/25 | 4,435 | 4,500 | 4,300 | 4,500 | 1,180 |
| 2017/05/24 | 4,400 | 4,435 | 4,400 | 4,435 | 730 |
| 2017/05/23 | 4,330 | 4,395 | 4,330 | 4,385 | 210 |
| 2017/05/22 | 4,410 | 4,415 | 4,345 | 4,350 | 4,060 |
| 2017/05/19 | 4,530 | 4,530 | 4,310 | 4,345 | 430 |
| 2017/05/18 | 4,400 | 4,460 | 4,400 | 4,460 | 50 |
| 2017/05/17 | 4,460 | 4,530 | 4,455 | 4,460 | 570 |
| 2017/05/16 | 4,540 | 4,540 | 4,470 | 4,490 | 120 |
| 2017/05/15 | 4,475 | 4,535 | 4,475 | 4,535 | 580 |
| 2017/05/12 | 4,545 | 4,545 | 4,545 | 4,545 | 10 |
| 2017/05/11 | 4,500 | 4,545 | 4,465 | 4,545 | 140 |
| 2017/05/10 | 4,580 | 4,580 | 4,500 | 4,500 | 640 |
| 2017/05/09 | 4,580 | 4,580 | 4,510 | 4,580 | 670 |
| 2017/05/08 | 4,515 | 4,580 | 4,500 | 4,570 | 910 |
| 2017/05/02 | 4,560 | 4,590 | 4,560 | 4,585 | 520 |
| 2017/04/28 | 4,575 | 4,590 | 4,505 | 4,590 | 70 |
| 2017/04/27 | 4,570 | 4,600 | 4,570 | 4,600 | 70 |
| 2017/04/26 | 4,540 | 4,570 | 4,325 | 4,565 | 830 |
| 2017/04/25 | 4,530 | 4,540 | 4,495 | 4,495 | 50 |
| 2017/04/24 | 4,545 | 4,545 | 4,405 | 4,540 | 170 |
| 2017/04/21 | 4,390 | 4,490 | 4,390 | 4,490 | 1,360 |
| 2017/04/20 | 4,380 | 4,390 | 4,375 | 4,390 | 150 |
| 2017/04/19 | 4,300 | 4,390 | 4,300 | 4,380 | 100 |
| 2017/04/18 | 4,400 | 4,450 | 4,350 | 4,350 | 330 |
| 2017/04/17 | 4,320 | 4,390 | 4,320 | 4,390 | 90 |
| 2017/04/14 | 4,385 | 4,385 | 4,385 | 4,385 | 40 |
| 2017/04/13 | 4,330 | 4,385 | 4,255 | 4,385 | 260 |
| 2017/04/12 | 4,360 | 4,400 | 4,355 | 4,400 | 120 |
| 2017/04/11 | 4,430 | 4,430 | 4,430 | 4,430 | 10 |
| 2017/04/10 | 4,430 | 4,495 | 4,430 | 4,475 | 220 |
| 2017/04/07 | 4,515 | 4,515 | 4,495 | 4,500 | 170 |
| 2017/04/06 | 4,550 | 4,550 | 4,430 | 4,515 | 170 |
| 2017/04/05 | 4,520 | 4,560 | 4,520 | 4,560 | 150 |
| 2017/04/04 | 4,505 | 4,575 | 4,505 | 4,575 | 500 |
| 2017/04/03 | 4,510 | 4,575 | 4,510 | 4,575 | 150 |
| 2017/03/31 | 4,600 | 4,600 | 4,565 | 4,580 | 90 |
| 2017/03/30 | 4,640 | 4,640 | 4,575 | 4,575 | 420 |
| 2017/03/29 | 4,670 | 4,670 | 4,605 | 4,650 | 590 |
| 2017/03/28 | 4,680 | 4,680 | 4,445 | 4,675 | 840 |
| 2017/03/27 | 4,695 | 4,695 | 4,620 | 4,680 | 610 |
| 2017/03/24 | 4,600 | 4,670 | 4,600 | 4,670 | 390 |
| 2017/03/23 | 4,670 | 4,670 | 4,550 | 4,655 | 280 |
| 2017/03/22 | 4,610 | 4,650 | 4,600 | 4,600 | 400 |
| 2017/03/21 | 4,610 | 4,665 | 4,610 | 4,645 | 50 |
| 2017/03/17 | 4,690 | 4,700 | 4,645 | 4,650 | 840 |
| 2017/03/16 | 4,590 | 4,650 | 4,590 | 4,640 | 3,030 |
| 2017/03/15 | 4,560 | 4,585 | 4,550 | 4,585 | 200 |
| 2017/03/14 | 4,550 | 4,590 | 4,550 | 4,565 | 280 |
| 2017/03/13 | 4,580 | 4,590 | 4,555 | 4,590 | 200 |
| 2017/03/10 | 4,550 | 4,590 | 4,550 | 4,590 | 4,250 |
| 2017/03/09 | 4,560 | 4,580 | 4,500 | 4,530 | 4,100 |
| 2017/03/08 | 4,495 | 4,560 | 4,495 | 4,560 | 630 |
| 2017/03/07 | 4,575 | 4,575 | 4,460 | 4,545 | 160 |
| 2017/03/06 | 4,515 | 4,575 | 4,515 | 4,575 | 620 |
| 2017/03/03 | 4,570 | 4,570 | 4,570 | 4,570 | 10 |
| 2017/03/02 | 4,550 | 4,550 | 4,515 | 4,550 | 160 |
| 2017/03/01 | 4,545 | 4,550 | 4,545 | 4,550 | 30 |
| 2017/02/28 | 4,550 | 4,570 | 4,480 | 4,550 | 670 |
| 2017/02/27 | 4,550 | 4,550 | 4,550 | 4,550 | 700 |
| 2017/02/24 | 4,470 | 4,550 | 4,470 | 4,550 | 1,230 |
| 2017/02/23 | 4,545 | 4,550 | 4,500 | 4,540 | 70 |
| 2017/02/22 | 4,520 | 4,555 | 4,520 | 4,555 | 810 |
| 2017/02/21 | 4,430 | 4,550 | 4,430 | 4,550 | 440 |
| 2017/02/20 | 4,500 | 4,505 | 4,425 | 4,500 | 340 |
| 2017/02/17 | 4,500 | 4,500 | 4,450 | 4,450 | 160 |
| 2017/02/16 | 4,495 | 4,495 | 4,490 | 4,495 | 50 |
| 2017/02/15 | 4,400 | 4,545 | 4,400 | 4,500 | 1,050 |
| 2017/02/14 | 4,390 | 4,440 | 4,325 | 4,395 | 820 |
| 2017/02/13 | 4,295 | 4,400 | 4,295 | 4,395 | 1,760 |
| 2017/02/10 | 4,290 | 4,290 | 4,290 | 4,290 | 20 |
| 2017/02/09 | 4,155 | 4,190 | 4,155 | 4,180 | 40 |
| 2017/02/08 | 4,145 | 4,190 | 4,140 | 4,190 | 170 |
| 2017/02/07 | 4,125 | 4,270 | 4,125 | 4,260 | 150 |
| 2017/02/06 | 4,320 | 4,320 | 4,320 | 4,320 | 100 |
| 2017/02/03 | 4,240 | 4,310 | 4,240 | 4,260 | 50 |
| 2017/02/02 | 4,315 | 4,320 | 4,250 | 4,320 | 350 |
| 2017/02/01 | 4,250 | 4,315 | 4,250 | 4,315 | 110 |
| 2017/01/31 | 4,320 | 4,320 | 4,320 | 4,320 | 400 |
| 2017/01/30 | 4,300 | 4,440 | 4,300 | 4,320 | 530 |
| 2017/01/27 | 4,340 | 4,340 | 4,135 | 4,320 | 1,670 |
| 2017/01/26 | 4,345 | 4,345 | 4,340 | 4,340 | 30 |
| 2017/01/25 | 4,270 | 4,290 | 4,270 | 4,285 | 30 |
| 2017/01/24 | 4,215 | 4,250 | 4,215 | 4,215 | 80 |
| 2017/01/23 | 4,265 | 4,345 | 4,265 | 4,285 | 120 |
| 2017/01/20 | 4,330 | 4,390 | 4,330 | 4,335 | 70 |
| 2017/01/19 | 4,350 | 4,395 | 4,350 | 4,395 | 60 |
| 2017/01/18 | 4,365 | 4,365 | 4,355 | 4,365 | 150 |
| 2017/01/17 | 4,290 | 4,370 | 4,290 | 4,370 | 70 |
| 2017/01/16 | 4,305 | 4,350 | 4,305 | 4,350 | 240 |
| 2017/01/13 | 4,380 | 4,380 | 4,370 | 4,370 | 130 |
| 2017/01/12 | 4,355 | 4,395 | 4,320 | 4,380 | 1,770 |
| 2017/01/11 | 4,410 | 4,410 | 4,355 | 4,360 | 320 |
| 2017/01/10 | 4,355 | 4,390 | 4,355 | 4,355 | 270 |
| 2017/01/06 | 4,435 | 4,450 | 4,420 | 4,425 | 200 |
| 2017/01/05 | 4,425 | 4,475 | 4,335 | 4,425 | 510 |
| 2017/01/04 | 4,370 | 4,480 | 4,370 | 4,480 | 440 |