日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 7,940 7,980 7,850 7,910 410
2020/12/29 7,970 7,970 7,820 7,930 910
2020/12/28 7,800 7,860 7,770 7,850 1,170
2020/12/25 7,700 7,730 7,680 7,730 380
2020/12/24 7,650 7,740 7,650 7,700 530
2020/12/23 7,660 7,880 7,630 7,640 630
2020/12/22 7,580 7,700 7,550 7,660 1,640
2020/12/21 7,890 7,890 7,700 7,730 860
2020/12/18 7,690 7,710 7,650 7,710 610
2020/12/17 7,690 7,700 7,650 7,690 470
2020/12/16 7,620 7,770 7,620 7,690 450
2020/12/15 7,810 7,850 7,560 7,610 960
2020/12/14 7,990 7,990 7,760 7,840 1,350
2020/12/11 7,900 7,910 7,770 7,820 430
2020/12/10 7,800 7,910 7,780 7,900 750
2020/12/09 7,930 7,940 7,820 7,890 580
2020/12/08 7,980 7,980 7,800 7,830 1,160
2020/12/07 8,000 8,000 7,780 7,820 2,040
2020/12/04 7,940 7,990 7,720 7,990 1,560
2020/12/03 7,980 7,980 7,890 7,950 690
2020/12/02 7,760 7,900 7,760 7,900 2,050
2020/12/01 7,690 7,730 7,610 7,730 370
2020/11/30 7,630 7,720 7,630 7,690 690
2020/11/27 7,670 7,670 7,560 7,610 1,050
2020/11/26 7,640 7,740 7,610 7,620 650
2020/11/25 7,790 7,790 7,640 7,650 1,990
2020/11/24 7,740 7,760 7,660 7,730 780
2020/11/20 7,720 7,750 7,550 7,640 2,130
2020/11/19 7,780 7,790 7,550 7,620 1,370
2020/11/18 7,660 7,790 7,600 7,780 910
2020/11/17 7,720 7,780 7,500 7,660 1,090
2020/11/16 7,640 7,740 7,410 7,650 1,190
2020/11/13 7,610 7,610 7,360 7,380 1,470
2020/11/12 7,620 7,680 7,500 7,580 1,190
2020/11/11 7,610 7,750 7,600 7,650 1,160
2020/11/10 7,610 7,610 7,500 7,560 1,370
2020/11/09 7,490 7,520 7,380 7,520 1,330
2020/11/06 7,410 7,440 7,340 7,380 360
2020/11/05 7,400 7,480 7,230 7,290 1,220
2020/11/04 7,390 7,400 7,240 7,280 820
2020/11/02 7,190 7,390 7,110 7,390 630
2020/10/30 7,190 7,270 7,070 7,070 240
2020/10/29 7,000 7,190 7,000 7,190 480
2020/10/28 7,150 7,240 6,970 7,000 700
2020/10/27 7,390 7,490 7,010 7,150 1,290
2020/10/26 7,400 7,450 7,070 7,400 1,580
2020/10/23 7,250 7,340 7,250 7,250 510
2020/10/22 7,250 7,290 7,220 7,220 720
2020/10/21 7,380 7,410 7,210 7,380 840
2020/10/20 7,280 7,360 7,220 7,340 260
2020/10/19 7,170 7,400 7,170 7,250 3,330
2020/10/16 7,190 7,280 7,190 7,270 220
2020/10/15 7,290 7,290 7,200 7,200 190
2020/10/14 7,300 7,300 7,210 7,300 930
2020/10/13 7,270 7,300 7,210 7,300 1,750
2020/10/12 7,160 7,300 7,110 7,260 950
2020/10/09 7,100 7,160 7,090 7,150 290
2020/10/08 7,020 7,080 7,020 7,030 260
2020/10/07 7,010 7,010 6,930 7,010 670
2020/10/06 6,860 6,990 6,860 6,980 230
2020/10/05 6,810 6,920 6,810 6,890 420
2020/10/02 6,940 6,940 6,780 6,810 150
2020/09/30 6,870 6,900 6,810 6,840 200
2020/09/29 6,780 6,870 6,780 6,870 50
2020/09/28 6,880 6,880 6,760 6,790 220
2020/09/25 6,790 6,800 6,790 6,800 90
2020/09/24 6,880 6,880 6,850 6,850 230
2020/09/23 6,930 7,000 6,850 6,900 830
2020/09/18 6,910 7,020 6,900 7,020 860
2020/09/17 7,060 7,060 6,810 6,880 600
2020/09/16 7,020 7,040 6,960 6,960 910
2020/09/15 6,980 7,000 6,930 7,000 430
2020/09/14 6,910 6,960 6,910 6,910 500
2020/09/11 6,820 6,880 6,800 6,870 590
2020/09/10 6,940 6,940 6,880 6,880 380
2020/09/09 6,950 6,950 6,830 6,840 620
2020/09/08 7,070 7,070 6,950 7,030 1,130
2020/09/07 7,130 7,140 7,060 7,080 350
2020/09/04 7,080 7,110 6,990 7,030 800
2020/09/03 7,230 7,290 7,180 7,180 1,350
2020/09/02 7,220 7,220 7,190 7,220 1,280
2020/09/01 7,150 7,420 7,070 7,150 2,890
2020/08/31 7,140 7,230 7,110 7,230 1,350
2020/08/28 7,010 7,160 7,010 7,160 1,590
2020/08/27 6,940 6,980 6,890 6,970 580
2020/08/26 7,060 7,060 6,970 6,980 560
2020/08/25 6,990 7,070 6,980 7,000 730
2020/08/24 6,900 7,000 6,880 6,950 1,080
2020/08/21 6,850 6,860 6,830 6,830 1,290
2020/08/20 6,860 6,900 6,750 6,760 820
2020/08/19 6,770 6,850 6,770 6,800 240
2020/08/18 6,830 6,830 6,730 6,750 430
2020/08/17 6,670 6,800 6,670 6,740 990
2020/08/14 6,540 6,620 6,540 6,620 370
2020/08/13 6,550 6,610 6,550 6,550 420
2020/08/12 6,660 6,670 6,510 6,510 200
2020/08/11 6,690 6,690 6,410 6,560 1,630
2020/08/07 6,690 6,690 6,510 6,590 390
2020/08/06 6,680 6,720 6,600 6,610 330
2020/08/05 6,650 6,660 6,560 6,610 160
2020/08/04 6,430 6,700 6,430 6,630 800
2020/08/03 6,280 6,520 6,280 6,450 640
2020/07/31 6,340 6,420 6,220 6,280 540
2020/07/30 6,350 6,420 6,340 6,420 120
2020/07/29 6,290 6,470 6,260 6,450 1,040
2020/07/28 6,390 6,470 6,390 6,390 1,130
2020/07/27 6,530 6,530 6,210 6,410 1,230
2020/07/22 6,580 6,650 6,550 6,650 650
2020/07/21 6,430 6,580 6,430 6,550 790
2020/07/20 6,290 6,450 6,290 6,390 2,270
2020/07/17 6,350 6,420 6,100 6,250 2,610
2020/07/16 6,660 6,660 6,410 6,420 1,300
2020/07/15 6,620 6,700 6,500 6,570 2,080
2020/07/14 6,630 6,650 6,570 6,570 1,510
2020/07/13 6,600 6,650 6,400 6,620 1,490
2020/07/10 6,650 6,680 6,500 6,600 1,540
2020/07/09 6,670 6,770 6,420 6,640 2,110
2020/07/08 6,600 6,670 6,430 6,600 1,520
2020/07/07 6,600 7,000 6,500 6,630 7,710
2020/07/06 5,970 6,320 5,940 6,300 3,170
2020/07/03 5,840 6,070 5,840 6,030 1,080
2020/07/02 5,750 5,830 5,750 5,800 270
2020/07/01 5,620 5,710 5,620 5,690 1,360
2020/06/30 5,550 5,620 5,550 5,620 380
2020/06/29 5,590 5,590 5,540 5,550 340
2020/06/26 5,590 5,600 5,490 5,600 240
2020/06/25 5,570 5,580 5,350 5,550 420
2020/06/24 5,580 5,580 5,530 5,580 90
2020/06/23 5,510 5,590 5,510 5,520 540
2020/06/22 5,520 5,530 5,410 5,450 400
2020/06/19 5,390 5,500 5,360 5,450 340
2020/06/18 5,360 5,480 5,360 5,390 640
2020/06/17 5,460 5,470 5,400 5,450 160
2020/06/16 5,440 5,440 5,400 5,430 680
2020/06/15 5,350 5,410 5,250 5,350 380
2020/06/12 5,280 5,550 5,250 5,350 1,270
2020/06/11 5,500 5,500 5,480 5,480 30
2020/06/10 5,560 5,590 5,500 5,510 200
2020/06/09 5,610 5,620 5,520 5,610 850
2020/06/08 5,480 5,650 5,480 5,560 1,670
2020/06/05 5,450 5,560 5,450 5,470 1,250
2020/06/04 5,400 5,700 5,380 5,450 2,470
2020/06/03 5,420 5,420 5,350 5,400 1,380
2020/06/02 5,420 5,420 5,360 5,360 740
2020/06/01 5,410 5,410 5,300 5,360 1,390
2020/05/29 5,200 5,220 5,000 5,090 2,290
2020/05/28 5,370 5,370 5,230 5,230 650
2020/05/27 5,340 5,340 5,260 5,260 420
2020/05/26 5,280 5,280 5,240 5,240 360
2020/05/25 5,360 5,360 5,300 5,300 100
2020/05/22 5,290 5,290 5,260 5,260 200
2020/05/21 5,430 5,430 5,210 5,280 410
2020/05/20 5,380 5,400 5,310 5,330 210
2020/05/19 5,450 5,450 5,400 5,400 320
2020/05/18 5,490 5,490 5,450 5,450 260
2020/05/15 5,590 5,590 5,570 5,570 40
2020/05/14 5,600 5,600 5,540 5,540 130
2020/05/13 5,670 5,670 5,540 5,600 150
2020/05/12 5,670 5,670 5,600 5,610 370
2020/05/11 5,640 5,640 5,520 5,550 1,000
2020/05/08 5,330 5,500 5,330 5,350 480
2020/05/07 5,350 5,350 5,230 5,230 620
2020/05/01 5,300 5,380 5,300 5,370 110
2020/04/30 5,290 5,350 5,290 5,300 360
2020/04/28 5,290 5,300 5,270 5,290 140
2020/04/27 5,270 5,270 5,230 5,230 60
2020/04/24 5,230 5,300 5,230 5,270 60
2020/04/23 5,190 5,230 5,010 5,230 430
2020/04/22 5,110 5,180 5,040 5,080 830
2020/04/21 5,430 5,430 5,150 5,150 720
2020/04/20 5,490 5,490 5,290 5,390 770
2020/04/17 5,600 5,600 5,410 5,450 470
2020/04/16 5,540 5,540 5,500 5,500 150
2020/04/15 5,620 5,620 5,460 5,560 230
2020/04/14 5,570 5,590 5,500 5,570 700
2020/04/13 5,600 5,680 5,510 5,550 200
2020/04/10 5,670 5,710 5,500 5,600 270
2020/04/09 5,620 5,750 5,530 5,570 430
2020/04/08 5,760 5,780 5,490 5,700 750
2020/04/07 5,530 5,740 5,430 5,480 510
2020/04/06 5,570 5,640 5,460 5,500 680
2020/04/03 5,620 5,620 5,340 5,340 200
2020/04/02 5,580 5,580 5,410 5,440 110
2020/04/01 5,640 5,650 5,520 5,650 190
2020/03/31 5,350 5,580 5,340 5,540 460
2020/03/30 5,280 5,300 5,100 5,100 490
2020/03/27 5,250 5,600 5,250 5,480 1,710
2020/03/26 5,290 5,320 5,090 5,100 390
2020/03/25 5,100 5,300 5,080 5,200 510
2020/03/24 5,010 5,370 5,010 5,070 600
2020/03/23 5,080 5,090 4,985 5,010 490
2020/03/19 5,100 5,450 5,000 5,150 850
2020/03/18 5,150 5,150 5,140 5,150 240
2020/03/17 4,950 5,130 4,810 5,070 890
2020/03/16 5,430 5,430 5,150 5,150 1,040
2020/03/13 5,220 5,360 4,995 5,300 1,910
2020/03/12 5,870 5,890 5,560 5,560 680
2020/03/11 5,860 5,900 5,760 5,880 1,320
2020/03/10 5,600 5,880 5,420 5,670 1,230
2020/03/09 6,040 6,040 5,800 5,800 650
2020/03/06 5,940 5,950 5,730 5,940 700
2020/03/05 5,860 5,970 5,860 5,950 80
2020/03/04 5,950 5,950 5,800 5,890 290
2020/03/03 6,120 6,120 5,820 5,820 520
2020/03/02 5,640 6,100 5,640 6,070 650
2020/02/28 5,720 5,770 5,620 5,700 540
2020/02/27 5,850 5,980 5,820 5,820 160
2020/02/26 6,020 6,020 5,720 5,770 470
2020/02/25 5,830 6,090 5,830 5,880 490
2020/02/21 6,050 6,180 6,020 6,180 1,070
2020/02/20 5,820 6,010 5,800 6,010 1,730
2020/02/19 5,740 5,800 5,630 5,750 900
2020/02/18 5,800 5,890 5,790 5,790 670
2020/02/17 5,730 5,900 5,730 5,800 810
2020/02/14 5,760 5,760 5,700 5,740 370
2020/02/13 5,850 5,850 5,670 5,760 330
2020/02/12 5,700 5,850 5,700 5,830 330
2020/02/10 5,880 5,880 5,650 5,690 880
2020/02/07 5,860 5,860 5,650 5,670 800
2020/02/06 5,910 5,910 5,800 5,860 800
2020/02/05 5,900 5,900 5,660 5,660 820
2020/02/04 5,790 5,940 5,570 5,930 730
2020/02/03 5,660 5,980 5,440 5,930 1,630
2020/01/31 5,840 5,840 5,650 5,650 150
2020/01/30 5,860 5,870 5,690 5,690 210
2020/01/29 5,920 5,920 5,810 5,880 170
2020/01/28 5,730 5,880 5,730 5,790 160
2020/01/27 5,760 5,830 5,720 5,730 720
2020/01/24 5,990 5,990 5,850 5,960 350
2020/01/23 6,030 6,030 5,900 5,900 200
2020/01/22 5,990 6,030 5,960 6,020 100
2020/01/21 6,010 6,150 6,010 6,140 220
2020/01/20 6,100 6,190 6,030 6,150 280
2020/01/17 6,190 6,200 6,150 6,200 1,130
2020/01/16 6,230 6,280 6,190 6,240 250
2020/01/15 6,160 6,360 6,100 6,290 560
2020/01/14 6,010 6,200 6,010 6,120 880
2020/01/10 5,900 6,000 5,890 6,000 4,230
2020/01/09 5,980 5,980 5,830 5,900 710
2020/01/08 5,910 5,970 5,910 5,920 200
2020/01/07 5,990 5,990 5,900 5,990 1,250
2020/01/06 5,760 5,930 5,740 5,890 600

このページの先頭へ