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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,200 | 4,265 | 4,200 | 4,265 | 370 |
| 2018/12/27 | 4,200 | 4,200 | 4,170 | 4,200 | 80 |
| 2018/12/26 | 4,150 | 4,195 | 4,150 | 4,195 | 200 |
| 2018/12/25 | 4,270 | 4,310 | 4,135 | 4,135 | 1,650 |
| 2018/12/21 | 4,400 | 4,400 | 4,300 | 4,310 | 1,360 |
| 2018/12/20 | 4,600 | 4,600 | 4,480 | 4,495 | 230 |
| 2018/12/19 | 4,630 | 4,650 | 4,630 | 4,630 | 260 |
| 2018/12/18 | 4,790 | 4,790 | 4,700 | 4,700 | 250 |
| 2018/12/17 | 4,800 | 4,800 | 4,790 | 4,790 | 280 |
| 2018/12/14 | 4,840 | 4,840 | 4,765 | 4,780 | 440 |
| 2018/12/13 | 4,775 | 4,800 | 4,770 | 4,800 | 140 |
| 2018/12/12 | 4,785 | 4,785 | 4,775 | 4,775 | 80 |
| 2018/12/11 | 4,780 | 4,780 | 4,760 | 4,760 | 20 |
| 2018/12/10 | 4,830 | 4,850 | 4,775 | 4,790 | 160 |
| 2018/12/07 | 5,020 | 5,020 | 4,850 | 4,850 | 280 |
| 2018/12/06 | 4,950 | 4,965 | 4,950 | 4,965 | 100 |
| 2018/12/05 | 4,950 | 4,950 | 4,950 | 4,950 | 10 |
| 2018/12/04 | 4,965 | 4,965 | 4,950 | 4,950 | 40 |
| 2018/12/03 | 5,200 | 5,200 | 4,955 | 4,955 | 400 |
| 2018/11/30 | 4,950 | 4,950 | 4,825 | 4,825 | 40 |
| 2018/11/29 | 4,885 | 4,885 | 4,845 | 4,880 | 200 |
| 2018/11/28 | 4,900 | 4,900 | 4,880 | 4,880 | 40 |
| 2018/11/27 | 4,920 | 4,920 | 4,920 | 4,920 | 20 |
| 2018/11/26 | 4,860 | 5,020 | 4,860 | 4,920 | 90 |
| 2018/11/22 | 5,000 | 5,000 | 4,860 | 4,860 | 260 |
| 2018/11/21 | 5,030 | 5,030 | 4,915 | 4,915 | 100 |
| 2018/11/20 | 5,040 | 5,040 | 4,995 | 4,995 | 30 |
| 2018/11/19 | 5,010 | 5,010 | 5,010 | 5,010 | 110 |
| 2018/11/16 | 5,010 | 5,010 | 5,010 | 5,010 | 50 |
| 2018/11/15 | 5,060 | 5,060 | 5,020 | 5,020 | 40 |
| 2018/11/14 | 5,050 | 5,050 | 4,985 | 5,050 | 100 |
| 2018/11/12 | 5,120 | 5,130 | 5,100 | 5,100 | 40 |
| 2018/11/09 | 5,130 | 5,130 | 5,030 | 5,090 | 210 |
| 2018/11/08 | 5,070 | 5,070 | 5,000 | 5,030 | 120 |
| 2018/11/07 | 5,060 | 5,060 | 5,060 | 5,060 | 10 |
| 2018/11/06 | 4,995 | 5,030 | 4,995 | 5,000 | 40 |
| 2018/11/05 | 5,350 | 5,350 | 5,000 | 5,000 | 1,080 |
| 2018/11/02 | 4,935 | 5,020 | 4,935 | 4,980 | 150 |
| 2018/11/01 | 5,070 | 5,070 | 4,945 | 4,945 | 140 |
| 2018/10/31 | 5,090 | 5,090 | 5,000 | 5,000 | 90 |
| 2018/10/30 | 4,990 | 5,060 | 4,990 | 5,060 | 40 |
| 2018/10/29 | 4,980 | 5,120 | 4,840 | 5,120 | 250 |
| 2018/10/26 | 5,010 | 5,010 | 4,840 | 4,840 | 590 |
| 2018/10/25 | 5,250 | 5,250 | 5,080 | 5,200 | 200 |
| 2018/10/23 | 5,260 | 5,260 | 5,260 | 5,260 | 20 |
| 2018/10/22 | 5,210 | 5,260 | 5,040 | 5,260 | 230 |
| 2018/10/19 | 5,130 | 5,220 | 5,020 | 5,210 | 220 |
| 2018/10/18 | 5,020 | 5,030 | 5,020 | 5,030 | 60 |
| 2018/10/17 | 5,020 | 5,200 | 5,020 | 5,020 | 270 |
| 2018/10/16 | 5,010 | 5,050 | 5,010 | 5,010 | 400 |
| 2018/10/15 | 4,970 | 4,970 | 4,935 | 4,935 | 330 |
| 2018/10/12 | 4,985 | 5,010 | 4,885 | 4,950 | 770 |
| 2018/10/11 | 5,040 | 5,040 | 4,925 | 5,000 | 730 |
| 2018/10/10 | 5,090 | 5,200 | 5,070 | 5,070 | 610 |
| 2018/10/09 | 5,460 | 5,460 | 5,070 | 5,080 | 2,270 |
| 2018/10/05 | 5,320 | 5,460 | 5,210 | 5,460 | 130 |
| 2018/10/04 | 5,250 | 5,250 | 5,220 | 5,220 | 50 |
| 2018/10/03 | 5,450 | 5,450 | 5,250 | 5,250 | 50 |
| 2018/10/02 | 5,500 | 5,800 | 5,310 | 5,500 | 660 |
| 2018/10/01 | 5,550 | 5,600 | 5,500 | 5,500 | 600 |
| 2018/09/28 | 5,250 | 5,350 | 5,250 | 5,350 | 60 |
| 2018/09/27 | 5,290 | 5,290 | 5,250 | 5,250 | 50 |
| 2018/09/26 | 5,080 | 5,350 | 5,080 | 5,350 | 490 |
| 2018/09/25 | 5,050 | 5,090 | 5,050 | 5,080 | 500 |
| 2018/09/21 | 5,070 | 5,090 | 5,060 | 5,060 | 190 |
| 2018/09/20 | 5,050 | 5,050 | 5,050 | 5,050 | 30 |
| 2018/09/19 | 5,100 | 5,100 | 5,060 | 5,060 | 350 |
| 2018/09/18 | 5,100 | 5,100 | 5,090 | 5,090 | 100 |
| 2018/09/14 | 5,120 | 5,120 | 5,100 | 5,100 | 120 |
| 2018/09/13 | 5,050 | 5,100 | 5,050 | 5,100 | 70 |
| 2018/09/12 | 5,100 | 5,100 | 5,060 | 5,060 | 60 |
| 2018/09/11 | 5,030 | 5,130 | 5,030 | 5,130 | 410 |
| 2018/09/10 | 5,110 | 5,160 | 5,110 | 5,160 | 30 |
| 2018/09/07 | 5,300 | 5,300 | 5,300 | 5,300 | 20 |
| 2018/09/06 | 5,300 | 5,300 | 5,300 | 5,300 | 10 |
| 2018/09/04 | 5,290 | 5,300 | 5,290 | 5,300 | 60 |
| 2018/09/03 | 5,160 | 5,160 | 5,050 | 5,050 | 60 |
| 2018/08/31 | 5,250 | 5,250 | 5,160 | 5,160 | 170 |
| 2018/08/30 | 5,300 | 5,300 | 5,300 | 5,300 | 70 |
| 2018/08/29 | 5,300 | 5,300 | 5,300 | 5,300 | 30 |
| 2018/08/28 | 5,300 | 5,300 | 5,300 | 5,300 | 90 |
| 2018/08/27 | 5,360 | 5,400 | 5,260 | 5,300 | 180 |
| 2018/08/23 | 5,270 | 5,270 | 5,270 | 5,270 | 10 |
| 2018/08/21 | 5,180 | 5,180 | 5,180 | 5,180 | 40 |
| 2018/08/20 | 5,180 | 5,180 | 5,100 | 5,180 | 90 |
| 2018/08/17 | 5,180 | 5,200 | 5,180 | 5,180 | 70 |
| 2018/08/16 | 5,210 | 5,210 | 5,180 | 5,180 | 140 |
| 2018/08/15 | 5,300 | 5,300 | 5,300 | 5,300 | 40 |
| 2018/08/13 | 5,220 | 5,300 | 5,220 | 5,300 | 110 |
| 2018/08/10 | 5,220 | 5,220 | 5,220 | 5,220 | 60 |
| 2018/08/09 | 5,220 | 5,220 | 5,200 | 5,220 | 190 |
| 2018/08/08 | 5,250 | 5,250 | 5,220 | 5,220 | 40 |
| 2018/08/07 | 5,220 | 5,260 | 5,220 | 5,260 | 90 |
| 2018/08/06 | 5,230 | 5,230 | 5,230 | 5,230 | 80 |
| 2018/08/03 | 5,290 | 5,290 | 5,260 | 5,260 | 100 |
| 2018/08/02 | 5,350 | 5,350 | 5,350 | 5,350 | 170 |
| 2018/08/01 | 5,340 | 5,390 | 5,340 | 5,350 | 110 |
| 2018/07/31 | 5,400 | 5,400 | 5,400 | 5,400 | 130 |
| 2018/07/30 | 5,400 | 5,400 | 5,390 | 5,400 | 230 |
| 2018/07/26 | 5,290 | 5,400 | 5,290 | 5,400 | 40 |
| 2018/07/25 | 5,400 | 5,400 | 5,400 | 5,400 | 10 |
| 2018/07/24 | 5,380 | 5,400 | 5,380 | 5,400 | 50 |
| 2018/07/23 | 5,380 | 5,400 | 5,380 | 5,380 | 70 |
| 2018/07/20 | 5,380 | 5,380 | 5,380 | 5,380 | 10 |
| 2018/07/19 | 5,330 | 5,520 | 5,330 | 5,490 | 180 |
| 2018/07/18 | 5,190 | 5,230 | 5,190 | 5,230 | 50 |
| 2018/07/17 | 5,160 | 5,220 | 5,070 | 5,220 | 470 |
| 2018/07/13 | 5,390 | 5,390 | 5,220 | 5,220 | 820 |
| 2018/07/12 | 5,300 | 5,400 | 5,290 | 5,400 | 210 |
| 2018/07/11 | 5,340 | 5,400 | 5,340 | 5,400 | 100 |
| 2018/07/10 | 5,760 | 5,760 | 5,550 | 5,640 | 100 |
| 2018/07/09 | 5,790 | 5,990 | 5,230 | 5,600 | 1,440 |
| 2018/07/06 | 5,440 | 5,440 | 5,390 | 5,390 | 110 |
| 2018/07/05 | 5,310 | 5,690 | 5,310 | 5,400 | 150 |
| 2018/07/04 | 5,540 | 5,600 | 5,250 | 5,600 | 290 |
| 2018/07/03 | 5,500 | 5,890 | 5,500 | 5,880 | 630 |
| 2018/07/02 | 5,470 | 5,500 | 5,470 | 5,500 | 100 |
| 2018/06/29 | 5,520 | 5,600 | 5,500 | 5,510 | 160 |
| 2018/06/28 | 5,600 | 5,600 | 5,580 | 5,580 | 70 |
| 2018/06/27 | 5,630 | 5,630 | 5,600 | 5,600 | 80 |
| 2018/06/26 | 5,660 | 5,660 | 5,650 | 5,650 | 120 |
| 2018/06/25 | 5,890 | 5,890 | 5,710 | 5,710 | 30 |
| 2018/06/22 | 5,680 | 5,770 | 5,680 | 5,680 | 30 |
| 2018/06/21 | 5,680 | 5,680 | 5,680 | 5,680 | 10 |
| 2018/06/20 | 5,630 | 5,720 | 5,610 | 5,720 | 150 |
| 2018/06/19 | 5,700 | 5,710 | 5,650 | 5,670 | 180 |
| 2018/06/18 | 5,710 | 5,770 | 5,700 | 5,770 | 140 |
| 2018/06/15 | 5,660 | 5,790 | 5,660 | 5,710 | 1,210 |
| 2018/06/14 | 5,930 | 5,930 | 5,860 | 5,860 | 70 |
| 2018/06/13 | 5,900 | 5,900 | 5,870 | 5,890 | 60 |
| 2018/06/12 | 5,900 | 5,900 | 5,900 | 5,900 | 30 |
| 2018/06/08 | 5,940 | 5,940 | 5,870 | 5,870 | 20 |
| 2018/06/07 | 5,870 | 5,940 | 5,860 | 5,860 | 50 |
| 2018/06/06 | 5,870 | 5,900 | 5,870 | 5,890 | 30 |
| 2018/06/05 | 5,950 | 5,950 | 5,860 | 5,860 | 30 |
| 2018/06/04 | 5,950 | 5,950 | 5,950 | 5,950 | 170 |
| 2018/06/01 | 5,940 | 5,940 | 5,940 | 5,940 | 50 |
| 2018/05/31 | 5,910 | 5,910 | 5,770 | 5,890 | 220 |
| 2018/05/30 | 5,790 | 5,910 | 5,780 | 5,910 | 180 |
| 2018/05/29 | 5,950 | 5,950 | 5,940 | 5,940 | 40 |
| 2018/05/28 | 5,830 | 5,940 | 5,830 | 5,940 | 30 |
| 2018/05/25 | 5,860 | 5,860 | 5,820 | 5,820 | 90 |
| 2018/05/24 | 5,880 | 5,880 | 5,870 | 5,870 | 390 |
| 2018/05/23 | 5,990 | 5,990 | 5,880 | 5,880 | 100 |
| 2018/05/22 | 5,920 | 5,970 | 5,890 | 5,960 | 150 |
| 2018/05/21 | 5,890 | 5,950 | 5,870 | 5,890 | 180 |
| 2018/05/18 | 5,950 | 5,950 | 5,890 | 5,890 | 30 |
| 2018/05/17 | 5,860 | 5,950 | 5,860 | 5,950 | 120 |
| 2018/05/16 | 5,810 | 5,870 | 5,810 | 5,870 | 190 |
| 2018/05/15 | 5,860 | 5,870 | 5,800 | 5,870 | 90 |
| 2018/05/14 | 5,860 | 5,940 | 5,780 | 5,890 | 380 |
| 2018/05/11 | 5,960 | 5,960 | 5,960 | 5,960 | 10 |
| 2018/05/10 | 5,820 | 5,900 | 5,820 | 5,900 | 30 |
| 2018/05/09 | 5,930 | 5,930 | 5,720 | 5,920 | 150 |
| 2018/05/08 | 5,800 | 5,880 | 5,800 | 5,870 | 140 |
| 2018/05/07 | 5,980 | 5,980 | 5,800 | 5,800 | 50 |
| 2018/05/02 | 5,790 | 5,890 | 5,790 | 5,800 | 230 |
| 2018/05/01 | 5,930 | 5,930 | 5,790 | 5,790 | 90 |
| 2018/04/27 | 5,800 | 5,800 | 5,770 | 5,770 | 40 |
| 2018/04/26 | 5,960 | 5,960 | 5,800 | 5,800 | 30 |
| 2018/04/25 | 5,900 | 5,900 | 5,800 | 5,880 | 40 |
| 2018/04/24 | 5,900 | 5,970 | 5,900 | 5,970 | 120 |
| 2018/04/23 | 5,900 | 5,900 | 5,890 | 5,900 | 140 |
| 2018/04/20 | 5,720 | 5,890 | 5,720 | 5,890 | 130 |
| 2018/04/19 | 5,770 | 5,860 | 5,770 | 5,820 | 30 |
| 2018/04/18 | 5,720 | 5,720 | 5,720 | 5,720 | 10 |
| 2018/04/17 | 5,920 | 5,920 | 5,880 | 5,920 | 30 |
| 2018/04/16 | 5,880 | 5,880 | 5,880 | 5,880 | 40 |
| 2018/04/13 | 5,800 | 5,930 | 5,800 | 5,880 | 60 |
| 2018/04/12 | 5,900 | 5,900 | 5,800 | 5,800 | 130 |
| 2018/04/11 | 5,820 | 5,900 | 5,800 | 5,900 | 80 |
| 2018/04/10 | 5,930 | 5,930 | 5,830 | 5,920 | 70 |
| 2018/04/09 | 5,940 | 5,940 | 5,940 | 5,940 | 50 |
| 2018/04/06 | 5,980 | 5,980 | 5,980 | 5,980 | 10 |
| 2018/04/04 | 5,900 | 5,900 | 5,900 | 5,900 | 130 |
| 2018/04/02 | 5,840 | 5,840 | 5,730 | 5,800 | 110 |
| 2018/03/30 | 5,940 | 5,940 | 5,940 | 5,940 | 50 |
| 2018/03/29 | 5,640 | 5,730 | 5,640 | 5,660 | 40 |
| 2018/03/28 | 6,000 | 6,000 | 5,720 | 5,730 | 210 |
| 2018/03/27 | 5,850 | 5,860 | 5,810 | 5,820 | 80 |
| 2018/03/26 | 5,600 | 5,720 | 5,600 | 5,700 | 700 |
| 2018/03/23 | 5,820 | 5,840 | 5,740 | 5,770 | 2,140 |
| 2018/03/22 | 5,850 | 5,860 | 5,840 | 5,860 | 200 |
| 2018/03/20 | 5,910 | 5,910 | 5,850 | 5,860 | 360 |
| 2018/03/19 | 5,910 | 5,910 | 5,910 | 5,910 | 50 |
| 2018/03/16 | 5,910 | 5,910 | 5,910 | 5,910 | 10 |
| 2018/03/15 | 5,850 | 5,850 | 5,850 | 5,850 | 10 |
| 2018/03/14 | 6,020 | 6,020 | 5,910 | 5,910 | 110 |
| 2018/03/13 | 5,970 | 5,970 | 5,960 | 5,960 | 20 |
| 2018/03/12 | 6,000 | 6,020 | 5,920 | 6,020 | 60 |
| 2018/03/09 | 5,900 | 5,990 | 5,900 | 5,990 | 100 |
| 2018/03/08 | 5,880 | 5,880 | 5,860 | 5,860 | 30 |
| 2018/03/07 | 5,850 | 5,860 | 5,850 | 5,860 | 270 |
| 2018/03/06 | 5,790 | 5,920 | 5,790 | 5,920 | 20 |
| 2018/03/05 | 5,800 | 5,800 | 5,800 | 5,800 | 120 |
| 2018/03/02 | 5,900 | 5,940 | 5,800 | 5,940 | 490 |
| 2018/03/01 | 6,010 | 6,010 | 5,980 | 6,000 | 100 |
| 2018/02/28 | 6,000 | 6,190 | 6,000 | 6,020 | 300 |
| 2018/02/27 | 6,090 | 6,090 | 5,990 | 5,990 | 580 |
| 2018/02/26 | 5,990 | 6,100 | 5,990 | 6,100 | 250 |
| 2018/02/23 | 5,990 | 5,990 | 5,990 | 5,990 | 350 |
| 2018/02/22 | 5,900 | 5,990 | 5,890 | 5,990 | 60 |
| 2018/02/21 | 5,870 | 5,990 | 5,870 | 5,990 | 70 |
| 2018/02/20 | 5,760 | 5,880 | 5,740 | 5,870 | 280 |
| 2018/02/19 | 5,810 | 5,810 | 5,720 | 5,760 | 380 |
| 2018/02/16 | 5,960 | 5,960 | 5,700 | 5,810 | 380 |
| 2018/02/15 | 5,780 | 5,980 | 5,780 | 5,970 | 130 |
| 2018/02/14 | 5,780 | 5,780 | 5,590 | 5,680 | 310 |
| 2018/02/13 | 5,760 | 5,840 | 5,760 | 5,780 | 930 |
| 2018/02/09 | 5,720 | 6,020 | 5,720 | 5,860 | 570 |
| 2018/02/08 | 6,230 | 6,230 | 6,120 | 6,120 | 30 |
| 2018/02/07 | 5,970 | 6,250 | 5,970 | 6,240 | 960 |
| 2018/02/06 | 5,920 | 6,240 | 5,880 | 5,950 | 2,650 |
| 2018/02/05 | 6,020 | 6,220 | 5,900 | 6,220 | 1,540 |
| 2018/02/02 | 6,210 | 6,220 | 6,150 | 6,220 | 370 |
| 2018/02/01 | 6,170 | 6,350 | 6,160 | 6,210 | 190 |
| 2018/01/31 | 6,200 | 6,290 | 6,100 | 6,170 | 1,040 |
| 2018/01/30 | 6,440 | 6,440 | 6,210 | 6,300 | 2,110 |
| 2018/01/29 | 6,540 | 6,560 | 6,450 | 6,450 | 3,050 |
| 2018/01/26 | 6,440 | 6,500 | 6,440 | 6,490 | 1,860 |
| 2018/01/25 | 6,450 | 6,450 | 6,360 | 6,430 | 1,340 |
| 2018/01/24 | 6,390 | 6,440 | 6,390 | 6,400 | 1,030 |
| 2018/01/23 | 6,350 | 6,400 | 6,350 | 6,390 | 1,790 |
| 2018/01/22 | 6,270 | 6,340 | 6,230 | 6,310 | 220 |
| 2018/01/19 | 6,290 | 6,320 | 6,170 | 6,270 | 760 |
| 2018/01/18 | 6,190 | 6,340 | 6,190 | 6,240 | 670 |
| 2018/01/17 | 6,180 | 6,280 | 6,090 | 6,180 | 1,490 |
| 2018/01/16 | 6,170 | 6,180 | 6,100 | 6,180 | 880 |
| 2018/01/15 | 6,080 | 6,170 | 6,060 | 6,170 | 1,000 |
| 2018/01/12 | 6,060 | 6,090 | 6,010 | 6,020 | 540 |
| 2018/01/11 | 6,020 | 6,100 | 5,960 | 5,960 | 400 |
| 2018/01/10 | 6,010 | 6,050 | 5,880 | 5,920 | 1,450 |
| 2018/01/09 | 5,850 | 5,970 | 5,850 | 5,970 | 1,860 |
| 2018/01/05 | 5,570 | 5,800 | 5,570 | 5,800 | 1,880 |
| 2018/01/04 | 5,460 | 5,600 | 5,460 | 5,570 | 890 |