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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,960 | 5,960 | 5,820 | 5,930 | 510 |
| 2019/12/27 | 5,730 | 5,870 | 5,730 | 5,870 | 440 |
| 2019/12/26 | 5,630 | 5,770 | 5,630 | 5,770 | 1,180 |
| 2019/12/25 | 5,730 | 5,730 | 5,730 | 5,730 | 100 |
| 2019/12/24 | 5,790 | 5,800 | 5,730 | 5,730 | 280 |
| 2019/12/23 | 5,800 | 5,800 | 5,700 | 5,720 | 1,780 |
| 2019/12/20 | 5,790 | 5,790 | 5,760 | 5,760 | 120 |
| 2019/12/19 | 5,770 | 5,790 | 5,770 | 5,790 | 40 |
| 2019/12/18 | 5,790 | 5,790 | 5,740 | 5,740 | 70 |
| 2019/12/17 | 5,740 | 5,800 | 5,610 | 5,800 | 1,080 |
| 2019/12/16 | 5,700 | 5,730 | 5,700 | 5,700 | 230 |
| 2019/12/13 | 5,790 | 5,790 | 5,580 | 5,680 | 1,150 |
| 2019/12/12 | 5,600 | 5,640 | 5,500 | 5,610 | 660 |
| 2019/12/11 | 5,630 | 5,670 | 5,630 | 5,670 | 70 |
| 2019/12/10 | 5,610 | 5,700 | 5,610 | 5,650 | 140 |
| 2019/12/09 | 5,570 | 5,610 | 5,570 | 5,610 | 80 |
| 2019/12/06 | 5,580 | 5,580 | 5,570 | 5,570 | 30 |
| 2019/12/05 | 5,550 | 5,570 | 5,540 | 5,540 | 160 |
| 2019/12/04 | 5,590 | 5,650 | 5,580 | 5,580 | 140 |
| 2019/12/03 | 5,640 | 5,650 | 5,640 | 5,640 | 70 |
| 2019/12/02 | 5,640 | 5,640 | 5,630 | 5,640 | 140 |
| 2019/11/29 | 5,560 | 5,670 | 5,560 | 5,640 | 290 |
| 2019/11/28 | 5,550 | 5,550 | 5,550 | 5,550 | 110 |
| 2019/11/27 | 5,650 | 5,760 | 5,480 | 5,480 | 1,330 |
| 2019/11/26 | 5,800 | 5,800 | 5,690 | 5,690 | 360 |
| 2019/11/25 | 5,690 | 5,720 | 5,690 | 5,720 | 70 |
| 2019/11/22 | 5,580 | 5,730 | 5,580 | 5,730 | 30 |
| 2019/11/21 | 5,650 | 5,650 | 5,560 | 5,570 | 40 |
| 2019/11/20 | 5,700 | 5,750 | 5,650 | 5,650 | 140 |
| 2019/11/19 | 5,860 | 5,930 | 5,640 | 5,740 | 430 |
| 2019/11/18 | 5,680 | 5,860 | 5,680 | 5,830 | 130 |
| 2019/11/15 | 5,680 | 5,680 | 5,680 | 5,680 | 20 |
| 2019/11/14 | 5,730 | 5,820 | 5,620 | 5,730 | 350 |
| 2019/11/13 | 5,600 | 5,680 | 5,580 | 5,680 | 120 |
| 2019/11/12 | 5,850 | 5,850 | 5,640 | 5,750 | 330 |
| 2019/11/11 | 5,850 | 5,860 | 5,710 | 5,840 | 130 |
| 2019/11/08 | 5,860 | 5,920 | 5,690 | 5,690 | 200 |
| 2019/11/07 | 5,940 | 5,940 | 5,840 | 5,860 | 50 |
| 2019/11/06 | 5,870 | 5,970 | 5,860 | 5,900 | 640 |
| 2019/11/05 | 5,740 | 5,880 | 5,740 | 5,820 | 830 |
| 2019/11/01 | 5,690 | 5,710 | 5,550 | 5,690 | 230 |
| 2019/10/31 | 5,710 | 5,710 | 5,600 | 5,600 | 190 |
| 2019/10/30 | 5,650 | 5,650 | 5,510 | 5,640 | 60 |
| 2019/10/29 | 5,650 | 5,660 | 5,560 | 5,560 | 80 |
| 2019/10/28 | 5,590 | 5,620 | 5,590 | 5,620 | 50 |
| 2019/10/25 | 5,680 | 5,680 | 5,580 | 5,580 | 80 |
| 2019/10/24 | 5,470 | 5,690 | 5,470 | 5,650 | 630 |
| 2019/10/23 | 5,590 | 5,590 | 5,520 | 5,520 | 130 |
| 2019/10/21 | 5,510 | 5,590 | 5,510 | 5,590 | 90 |
| 2019/10/18 | 5,590 | 5,740 | 5,590 | 5,600 | 500 |
| 2019/10/17 | 5,550 | 5,700 | 5,450 | 5,690 | 990 |
| 2019/10/16 | 5,650 | 5,650 | 5,510 | 5,510 | 520 |
| 2019/10/15 | 5,590 | 5,640 | 5,490 | 5,600 | 900 |
| 2019/10/11 | 5,500 | 5,550 | 5,410 | 5,550 | 830 |
| 2019/10/10 | 5,400 | 5,400 | 5,400 | 5,400 | 10 |
| 2019/10/09 | 5,380 | 5,380 | 5,380 | 5,380 | 10 |
| 2019/10/08 | 5,380 | 5,400 | 5,380 | 5,400 | 90 |
| 2019/10/07 | 5,600 | 5,600 | 5,300 | 5,300 | 510 |
| 2019/10/04 | 5,220 | 5,220 | 5,220 | 5,220 | 20 |
| 2019/10/03 | 5,220 | 5,220 | 5,220 | 5,220 | 30 |
| 2019/10/02 | 5,360 | 5,380 | 5,310 | 5,310 | 170 |
| 2019/10/01 | 5,370 | 5,370 | 5,370 | 5,370 | 30 |
| 2019/09/30 | 5,450 | 5,450 | 5,250 | 5,270 | 200 |
| 2019/09/27 | 5,250 | 5,250 | 5,250 | 5,250 | 20 |
| 2019/09/26 | 5,450 | 5,450 | 5,200 | 5,280 | 730 |
| 2019/09/25 | 5,300 | 5,350 | 5,230 | 5,350 | 180 |
| 2019/09/24 | 5,260 | 5,390 | 5,260 | 5,390 | 160 |
| 2019/09/20 | 5,280 | 5,280 | 5,230 | 5,230 | 40 |
| 2019/09/19 | 5,250 | 5,280 | 5,230 | 5,230 | 200 |
| 2019/09/18 | 5,370 | 5,370 | 5,310 | 5,350 | 60 |
| 2019/09/17 | 5,420 | 5,420 | 5,320 | 5,410 | 40 |
| 2019/09/13 | 5,390 | 5,400 | 5,390 | 5,400 | 40 |
| 2019/09/12 | 5,370 | 5,420 | 5,370 | 5,420 | 120 |
| 2019/09/11 | 5,420 | 5,420 | 5,420 | 5,420 | 20 |
| 2019/09/10 | 5,380 | 5,380 | 5,380 | 5,380 | 20 |
| 2019/09/09 | 5,420 | 5,430 | 5,340 | 5,340 | 80 |
| 2019/09/06 | 5,400 | 5,580 | 5,400 | 5,410 | 560 |
| 2019/09/05 | 5,400 | 5,460 | 5,300 | 5,460 | 360 |
| 2019/09/04 | 5,340 | 5,350 | 5,340 | 5,350 | 170 |
| 2019/09/03 | 5,220 | 5,300 | 5,220 | 5,300 | 230 |
| 2019/09/02 | 5,190 | 5,230 | 5,190 | 5,220 | 2,290 |
| 2019/08/30 | 5,220 | 5,250 | 5,200 | 5,200 | 150 |
| 2019/08/29 | 5,350 | 5,350 | 5,350 | 5,350 | 20 |
| 2019/08/28 | 5,170 | 5,280 | 5,170 | 5,280 | 370 |
| 2019/08/27 | 5,200 | 5,200 | 5,160 | 5,180 | 180 |
| 2019/08/26 | 5,090 | 5,190 | 5,000 | 5,190 | 650 |
| 2019/08/22 | 5,110 | 5,110 | 5,110 | 5,110 | 200 |
| 2019/08/21 | 5,190 | 5,190 | 5,190 | 5,190 | 10 |
| 2019/08/20 | 5,140 | 5,160 | 5,120 | 5,160 | 230 |
| 2019/08/19 | 5,190 | 5,190 | 5,190 | 5,190 | 20 |
| 2019/08/16 | 5,120 | 5,120 | 5,120 | 5,120 | 10 |
| 2019/08/15 | 5,100 | 5,130 | 5,100 | 5,120 | 40 |
| 2019/08/14 | 5,280 | 5,280 | 5,210 | 5,210 | 60 |
| 2019/08/13 | 5,290 | 5,290 | 5,110 | 5,120 | 760 |
| 2019/08/09 | 5,070 | 5,070 | 5,020 | 5,020 | 80 |
| 2019/08/08 | 5,220 | 5,220 | 5,220 | 5,220 | 210 |
| 2019/08/07 | 5,120 | 5,120 | 5,030 | 5,030 | 310 |
| 2019/08/06 | 5,150 | 5,150 | 5,070 | 5,100 | 220 |
| 2019/08/05 | 5,190 | 5,190 | 5,110 | 5,150 | 5,260 |
| 2019/08/02 | 5,230 | 5,240 | 5,200 | 5,220 | 150 |
| 2019/08/01 | 5,290 | 5,340 | 5,100 | 5,300 | 250 |
| 2019/07/31 | 5,480 | 5,480 | 5,380 | 5,390 | 450 |
| 2019/07/30 | 5,360 | 5,440 | 5,360 | 5,380 | 260 |
| 2019/07/29 | 5,390 | 5,500 | 5,390 | 5,410 | 690 |
| 2019/07/26 | 5,370 | 5,370 | 5,370 | 5,370 | 120 |
| 2019/07/25 | 5,300 | 5,350 | 5,300 | 5,350 | 80 |
| 2019/07/24 | 5,130 | 5,340 | 5,110 | 5,340 | 280 |
| 2019/07/23 | 5,220 | 5,330 | 5,220 | 5,330 | 80 |
| 2019/07/22 | 5,130 | 5,220 | 5,130 | 5,220 | 120 |
| 2019/07/19 | 5,140 | 5,330 | 5,140 | 5,330 | 420 |
| 2019/07/18 | 5,330 | 5,330 | 5,210 | 5,210 | 50 |
| 2019/07/17 | 5,310 | 5,350 | 5,310 | 5,350 | 1,550 |
| 2019/07/16 | 5,440 | 5,450 | 5,310 | 5,310 | 440 |
| 2019/07/12 | 5,490 | 5,490 | 5,400 | 5,400 | 90 |
| 2019/07/11 | 5,420 | 5,440 | 5,420 | 5,440 | 190 |
| 2019/07/10 | 5,340 | 5,360 | 5,340 | 5,360 | 20 |
| 2019/07/09 | 5,450 | 5,460 | 5,300 | 5,360 | 210 |
| 2019/07/08 | 5,500 | 5,520 | 5,440 | 5,450 | 1,590 |
| 2019/07/05 | 5,500 | 5,510 | 5,500 | 5,500 | 560 |
| 2019/07/04 | 5,560 | 5,560 | 5,410 | 5,500 | 1,360 |
| 2019/07/03 | 5,370 | 5,560 | 5,330 | 5,480 | 1,360 |
| 2019/07/02 | 5,530 | 5,590 | 5,430 | 5,460 | 2,750 |
| 2019/07/01 | 5,460 | 5,500 | 5,330 | 5,440 | 2,760 |
| 2019/06/28 | 5,300 | 5,300 | 5,200 | 5,260 | 3,160 |
| 2019/06/27 | 5,200 | 5,230 | 5,120 | 5,230 | 200 |
| 2019/06/26 | 5,130 | 5,170 | 5,130 | 5,160 | 160 |
| 2019/06/25 | 5,190 | 5,240 | 5,050 | 5,120 | 1,560 |
| 2019/06/24 | 5,170 | 5,170 | 5,120 | 5,170 | 50 |
| 2019/06/21 | 5,200 | 5,210 | 5,090 | 5,120 | 110 |
| 2019/06/20 | 5,200 | 5,270 | 5,080 | 5,230 | 800 |
| 2019/06/19 | 5,100 | 5,150 | 5,070 | 5,140 | 680 |
| 2019/06/18 | 5,050 | 5,060 | 4,995 | 5,030 | 2,300 |
| 2019/06/17 | 4,910 | 5,050 | 4,910 | 5,050 | 770 |
| 2019/06/14 | 5,110 | 5,110 | 5,110 | 5,110 | 10 |
| 2019/06/12 | 5,100 | 5,120 | 5,050 | 5,050 | 540 |
| 2019/06/11 | 5,100 | 5,100 | 5,010 | 5,020 | 710 |
| 2019/06/10 | 5,030 | 5,100 | 5,000 | 5,000 | 360 |
| 2019/06/07 | 5,030 | 5,030 | 5,030 | 5,030 | 50 |
| 2019/06/06 | 5,040 | 5,040 | 4,955 | 4,995 | 140 |
| 2019/06/05 | 5,010 | 5,040 | 5,000 | 5,040 | 520 |
| 2019/06/04 | 4,960 | 5,040 | 4,960 | 4,995 | 100 |
| 2019/06/03 | 5,250 | 5,250 | 4,950 | 4,970 | 1,660 |
| 2019/05/31 | 5,080 | 5,100 | 5,050 | 5,050 | 90 |
| 2019/05/30 | 5,090 | 5,130 | 5,000 | 5,080 | 170 |
| 2019/05/29 | 5,060 | 5,140 | 4,990 | 5,140 | 720 |
| 2019/05/28 | 5,100 | 5,120 | 4,950 | 5,050 | 440 |
| 2019/05/27 | 5,140 | 5,140 | 5,000 | 5,010 | 640 |
| 2019/05/24 | 4,950 | 5,000 | 4,950 | 5,000 | 260 |
| 2019/05/23 | 5,050 | 5,050 | 4,955 | 4,955 | 1,770 |
| 2019/05/22 | 4,990 | 4,990 | 4,955 | 4,980 | 120 |
| 2019/05/21 | 5,090 | 5,090 | 5,090 | 5,090 | 10 |
| 2019/05/20 | 5,110 | 5,150 | 5,000 | 5,090 | 1,120 |
| 2019/05/17 | 5,100 | 5,190 | 4,960 | 5,010 | 1,060 |
| 2019/05/16 | 5,000 | 5,100 | 5,000 | 5,100 | 120 |
| 2019/05/15 | 4,930 | 5,000 | 4,930 | 5,000 | 170 |
| 2019/05/14 | 4,805 | 4,955 | 4,800 | 4,950 | 1,050 |
| 2019/05/13 | 4,970 | 5,090 | 4,910 | 4,980 | 410 |
| 2019/05/10 | 4,910 | 5,000 | 4,910 | 4,970 | 450 |
| 2019/05/09 | 4,955 | 5,040 | 4,920 | 5,000 | 810 |
| 2019/05/08 | 5,100 | 5,120 | 4,960 | 5,120 | 1,460 |
| 2019/05/07 | 5,150 | 5,320 | 5,020 | 5,190 | 4,240 |
| 2019/04/26 | 5,270 | 5,270 | 5,250 | 5,250 | 350 |
| 2019/04/25 | 5,290 | 5,290 | 5,270 | 5,270 | 800 |
| 2019/04/24 | 5,280 | 5,350 | 5,250 | 5,270 | 1,420 |
| 2019/04/23 | 5,350 | 5,350 | 5,350 | 5,350 | 30 |
| 2019/04/22 | 5,330 | 5,400 | 5,300 | 5,350 | 310 |
| 2019/04/19 | 5,300 | 5,370 | 5,250 | 5,310 | 650 |
| 2019/04/18 | 5,340 | 5,370 | 5,200 | 5,300 | 1,120 |
| 2019/04/17 | 5,350 | 5,400 | 5,330 | 5,390 | 1,010 |
| 2019/04/16 | 5,310 | 5,400 | 5,310 | 5,340 | 560 |
| 2019/04/15 | 5,240 | 5,350 | 5,240 | 5,340 | 800 |
| 2019/04/12 | 5,230 | 5,300 | 5,220 | 5,300 | 80 |
| 2019/04/11 | 5,370 | 5,380 | 5,250 | 5,300 | 80 |
| 2019/04/10 | 5,340 | 5,350 | 5,250 | 5,350 | 1,060 |
| 2019/04/09 | 5,360 | 5,440 | 5,340 | 5,350 | 140 |
| 2019/04/08 | 5,380 | 5,480 | 5,260 | 5,450 | 1,020 |
| 2019/04/05 | 5,350 | 5,400 | 5,350 | 5,390 | 410 |
| 2019/04/04 | 5,360 | 5,380 | 5,300 | 5,340 | 220 |
| 2019/04/03 | 5,260 | 5,350 | 5,250 | 5,340 | 80 |
| 2019/04/02 | 5,250 | 5,350 | 5,220 | 5,340 | 990 |
| 2019/04/01 | 5,280 | 5,290 | 5,200 | 5,270 | 710 |
| 2019/03/29 | 5,140 | 5,200 | 5,060 | 5,200 | 290 |
| 2019/03/28 | 5,150 | 5,150 | 5,120 | 5,140 | 50 |
| 2019/03/27 | 5,190 | 5,190 | 4,890 | 5,150 | 830 |
| 2019/03/26 | 5,240 | 5,240 | 5,180 | 5,190 | 270 |
| 2019/03/25 | 5,240 | 5,300 | 5,030 | 5,190 | 1,130 |
| 2019/03/22 | 5,280 | 5,300 | 5,280 | 5,300 | 100 |
| 2019/03/20 | 5,380 | 5,380 | 5,280 | 5,380 | 170 |
| 2019/03/19 | 5,370 | 5,400 | 5,310 | 5,380 | 340 |
| 2019/03/18 | 5,270 | 5,370 | 5,200 | 5,370 | 180 |
| 2019/03/15 | 5,200 | 5,380 | 5,190 | 5,370 | 350 |
| 2019/03/14 | 5,210 | 5,240 | 5,200 | 5,210 | 270 |
| 2019/03/13 | 5,300 | 5,300 | 5,230 | 5,280 | 130 |
| 2019/03/12 | 5,230 | 5,400 | 5,230 | 5,400 | 750 |
| 2019/03/11 | 5,100 | 5,220 | 5,100 | 5,220 | 380 |
| 2019/03/08 | 5,240 | 5,240 | 5,060 | 5,200 | 680 |
| 2019/03/07 | 5,470 | 5,490 | 5,300 | 5,320 | 2,360 |
| 2019/03/06 | 5,340 | 5,450 | 5,340 | 5,450 | 220 |
| 2019/03/05 | 5,470 | 5,470 | 5,330 | 5,440 | 760 |
| 2019/03/04 | 5,220 | 5,500 | 5,220 | 5,480 | 1,630 |
| 2019/03/01 | 5,100 | 5,200 | 5,100 | 5,200 | 670 |
| 2019/02/28 | 5,180 | 5,180 | 5,100 | 5,150 | 280 |
| 2019/02/27 | 5,200 | 5,200 | 5,060 | 5,170 | 1,890 |
| 2019/02/26 | 5,190 | 5,290 | 5,130 | 5,140 | 1,300 |
| 2019/02/25 | 4,870 | 5,100 | 4,870 | 5,100 | 1,450 |
| 2019/02/22 | 4,895 | 4,895 | 4,770 | 4,870 | 70 |
| 2019/02/21 | 4,850 | 4,895 | 4,805 | 4,895 | 60 |
| 2019/02/20 | 4,760 | 4,895 | 4,760 | 4,895 | 70 |
| 2019/02/19 | 4,795 | 4,890 | 4,750 | 4,750 | 170 |
| 2019/02/18 | 4,750 | 4,810 | 4,750 | 4,795 | 70 |
| 2019/02/15 | 4,780 | 4,850 | 4,765 | 4,765 | 30 |
| 2019/02/14 | 4,850 | 4,850 | 4,850 | 4,850 | 50 |
| 2019/02/13 | 4,775 | 4,850 | 4,770 | 4,850 | 110 |
| 2019/02/12 | 4,820 | 4,840 | 4,770 | 4,770 | 70 |
| 2019/02/08 | 4,710 | 4,760 | 4,710 | 4,710 | 130 |
| 2019/02/07 | 4,850 | 4,850 | 4,850 | 4,850 | 10 |
| 2019/02/06 | 4,845 | 4,850 | 4,845 | 4,850 | 80 |
| 2019/02/05 | 4,750 | 4,760 | 4,750 | 4,760 | 30 |
| 2019/02/04 | 4,770 | 4,770 | 4,760 | 4,760 | 100 |
| 2019/02/01 | 4,800 | 4,800 | 4,770 | 4,770 | 30 |
| 2019/01/31 | 4,850 | 4,850 | 4,800 | 4,800 | 20 |
| 2019/01/30 | 4,875 | 4,920 | 4,850 | 4,850 | 100 |
| 2019/01/29 | 4,800 | 4,800 | 4,790 | 4,790 | 280 |
| 2019/01/28 | 4,800 | 4,805 | 4,775 | 4,800 | 140 |
| 2019/01/25 | 4,765 | 4,800 | 4,765 | 4,800 | 20 |
| 2019/01/24 | 4,750 | 4,765 | 4,750 | 4,765 | 20 |
| 2019/01/23 | 4,800 | 4,800 | 4,750 | 4,765 | 80 |
| 2019/01/22 | 4,805 | 4,805 | 4,805 | 4,805 | 30 |
| 2019/01/21 | 4,960 | 4,960 | 4,945 | 4,945 | 220 |
| 2019/01/18 | 4,590 | 4,705 | 4,590 | 4,705 | 150 |
| 2019/01/17 | 4,590 | 4,590 | 4,590 | 4,590 | 60 |
| 2019/01/16 | 4,580 | 4,605 | 4,440 | 4,605 | 70 |
| 2019/01/15 | 4,595 | 4,610 | 4,595 | 4,610 | 490 |
| 2019/01/11 | 4,705 | 4,770 | 4,610 | 4,610 | 280 |
| 2019/01/10 | 5,040 | 5,040 | 4,660 | 4,705 | 130 |
| 2019/01/09 | 4,500 | 5,100 | 4,430 | 5,100 | 280 |
| 2019/01/08 | 4,510 | 4,510 | 4,435 | 4,500 | 140 |
| 2019/01/07 | 4,800 | 5,250 | 4,380 | 4,440 | 870 |
| 2019/01/04 | 4,345 | 4,550 | 4,345 | 4,545 | 510 |