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 |
|---|---|---|---|---|---|
| 2021/12/30 | 8,301 | 8,442 | 8,250 | 8,350 | 630 |
| 2021/12/29 | 8,538 | 8,539 | 8,300 | 8,300 | 550 |
| 2021/12/28 | 8,520 | 8,533 | 8,397 | 8,499 | 440 |
| 2021/12/27 | 8,515 | 8,515 | 8,446 | 8,451 | 400 |
| 2021/12/24 | 8,540 | 8,540 | 8,422 | 8,432 | 150 |
| 2021/12/23 | 8,530 | 8,539 | 8,424 | 8,530 | 180 |
| 2021/12/22 | 8,499 | 8,500 | 8,499 | 8,500 | 60 |
| 2021/12/21 | 8,520 | 8,520 | 8,381 | 8,412 | 100 |
| 2021/12/20 | 8,500 | 8,600 | 8,362 | 8,600 | 270 |
| 2021/12/17 | 8,402 | 8,550 | 8,402 | 8,520 | 350 |
| 2021/12/16 | 8,550 | 8,600 | 8,550 | 8,552 | 80 |
| 2021/12/15 | 8,509 | 8,550 | 8,509 | 8,550 | 150 |
| 2021/12/14 | 8,650 | 8,650 | 8,501 | 8,501 | 70 |
| 2021/12/13 | 8,499 | 8,680 | 8,480 | 8,580 | 630 |
| 2021/12/10 | 8,540 | 8,589 | 8,480 | 8,480 | 230 |
| 2021/12/09 | 8,322 | 8,670 | 8,322 | 8,660 | 1,610 |
| 2021/12/08 | 8,300 | 8,450 | 8,280 | 8,400 | 350 |
| 2021/12/07 | 8,289 | 8,290 | 8,198 | 8,290 | 170 |
| 2021/12/06 | 8,130 | 8,150 | 8,095 | 8,095 | 200 |
| 2021/12/03 | 8,176 | 8,214 | 8,150 | 8,165 | 110 |
| 2021/12/02 | 8,202 | 8,295 | 8,191 | 8,202 | 150 |
| 2021/12/01 | 8,200 | 8,380 | 8,190 | 8,380 | 400 |
| 2021/11/30 | 8,215 | 8,390 | 8,215 | 8,280 | 230 |
| 2021/11/29 | 8,300 | 8,390 | 8,230 | 8,240 | 190 |
| 2021/11/26 | 8,320 | 8,410 | 8,300 | 8,300 | 1,520 |
| 2021/11/25 | 8,270 | 8,320 | 8,220 | 8,320 | 180 |
| 2021/11/24 | 8,230 | 8,380 | 8,230 | 8,340 | 890 |
| 2021/11/22 | 8,180 | 8,270 | 8,180 | 8,270 | 1,250 |
| 2021/11/19 | 8,160 | 8,260 | 8,070 | 8,260 | 630 |
| 2021/11/18 | 8,250 | 8,250 | 8,160 | 8,160 | 300 |
| 2021/11/17 | 8,250 | 8,310 | 8,250 | 8,260 | 660 |
| 2021/11/16 | 8,300 | 8,310 | 8,250 | 8,310 | 340 |
| 2021/11/15 | 8,300 | 8,300 | 8,240 | 8,290 | 360 |
| 2021/11/12 | 8,230 | 8,290 | 8,230 | 8,270 | 940 |
| 2021/11/11 | 8,040 | 8,200 | 8,040 | 8,200 | 1,360 |
| 2021/11/10 | 8,130 | 8,130 | 8,000 | 8,020 | 180 |
| 2021/11/09 | 8,170 | 8,170 | 8,060 | 8,060 | 410 |
| 2021/11/08 | 8,210 | 8,220 | 8,050 | 8,180 | 260 |
| 2021/11/05 | 8,170 | 8,240 | 8,170 | 8,200 | 120 |
| 2021/11/04 | 8,130 | 8,290 | 8,100 | 8,220 | 730 |
| 2021/11/02 | 8,320 | 8,320 | 8,100 | 8,140 | 360 |
| 2021/11/01 | 8,180 | 8,320 | 8,180 | 8,320 | 360 |
| 2021/10/29 | 8,180 | 8,200 | 8,160 | 8,200 | 290 |
| 2021/10/28 | 8,250 | 8,250 | 8,160 | 8,160 | 160 |
| 2021/10/27 | 8,350 | 8,350 | 8,210 | 8,280 | 2,550 |
| 2021/10/26 | 8,380 | 8,440 | 8,340 | 8,420 | 290 |
| 2021/10/25 | 8,280 | 8,380 | 8,280 | 8,380 | 130 |
| 2021/10/22 | 8,240 | 8,390 | 8,240 | 8,280 | 900 |
| 2021/10/21 | 8,290 | 8,340 | 8,240 | 8,240 | 1,990 |
| 2021/10/20 | 8,260 | 8,400 | 8,260 | 8,340 | 1,320 |
| 2021/10/19 | 8,190 | 8,280 | 8,170 | 8,230 | 820 |
| 2021/10/18 | 8,280 | 8,290 | 8,130 | 8,130 | 210 |
| 2021/10/15 | 8,200 | 8,270 | 8,180 | 8,270 | 1,440 |
| 2021/10/14 | 8,230 | 8,280 | 8,180 | 8,200 | 420 |
| 2021/10/13 | 8,010 | 8,230 | 8,010 | 8,230 | 420 |
| 2021/10/12 | 8,180 | 8,270 | 8,090 | 8,090 | 900 |
| 2021/10/11 | 8,130 | 8,230 | 8,070 | 8,200 | 6,960 |
| 2021/10/08 | 7,890 | 8,150 | 7,890 | 8,120 | 2,650 |
| 2021/10/07 | 7,760 | 7,940 | 7,760 | 7,860 | 610 |
| 2021/10/06 | 7,740 | 7,790 | 7,700 | 7,760 | 1,800 |
| 2021/10/05 | 7,810 | 7,810 | 7,720 | 7,740 | 440 |
| 2021/10/04 | 7,890 | 7,890 | 7,770 | 7,810 | 420 |
| 2021/10/01 | 8,000 | 8,000 | 7,860 | 7,890 | 260 |
| 2021/09/30 | 7,900 | 7,980 | 7,900 | 7,930 | 130 |
| 2021/09/29 | 7,900 | 7,990 | 7,900 | 7,900 | 220 |
| 2021/09/28 | 7,950 | 8,050 | 7,950 | 8,050 | 1,050 |
| 2021/09/27 | 7,950 | 8,100 | 7,860 | 8,020 | 2,630 |
| 2021/09/24 | 7,810 | 8,020 | 7,810 | 7,980 | 2,600 |
| 2021/09/22 | 7,600 | 7,820 | 7,510 | 7,810 | 1,680 |
| 2021/09/21 | 7,550 | 7,740 | 7,530 | 7,660 | 3,020 |
| 2021/09/17 | 7,870 | 7,920 | 7,820 | 7,850 | 1,500 |
| 2021/09/16 | 7,990 | 7,990 | 7,860 | 7,950 | 1,160 |
| 2021/09/15 | 8,130 | 8,130 | 8,000 | 8,000 | 450 |
| 2021/09/14 | 8,250 | 8,260 | 8,120 | 8,120 | 330 |
| 2021/09/13 | 8,260 | 8,270 | 8,200 | 8,200 | 500 |
| 2021/09/10 | 8,190 | 8,260 | 8,080 | 8,260 | 850 |
| 2021/09/09 | 8,160 | 8,160 | 8,100 | 8,100 | 290 |
| 2021/09/08 | 8,120 | 8,280 | 8,120 | 8,160 | 920 |
| 2021/09/07 | 8,080 | 8,150 | 8,010 | 8,150 | 1,360 |
| 2021/09/06 | 7,940 | 8,100 | 7,920 | 8,080 | 900 |
| 2021/09/03 | 8,090 | 8,090 | 8,000 | 8,000 | 700 |
| 2021/09/02 | 8,100 | 8,100 | 7,980 | 8,040 | 290 |
| 2021/09/01 | 7,900 | 8,050 | 7,900 | 8,050 | 850 |
| 2021/08/31 | 7,900 | 7,920 | 7,810 | 7,840 | 1,030 |
| 2021/08/30 | 8,000 | 8,000 | 7,800 | 7,880 | 1,960 |
| 2021/08/27 | 7,960 | 7,960 | 7,940 | 7,950 | 460 |
| 2021/08/26 | 8,010 | 8,060 | 7,970 | 7,980 | 840 |
| 2021/08/25 | 8,000 | 8,060 | 7,960 | 8,000 | 240 |
| 2021/08/24 | 7,820 | 8,000 | 7,820 | 8,000 | 800 |
| 2021/08/23 | 7,770 | 7,920 | 7,740 | 7,850 | 410 |
| 2021/08/20 | 8,050 | 8,050 | 7,710 | 7,730 | 1,380 |
| 2021/08/19 | 7,920 | 7,970 | 7,910 | 7,970 | 380 |
| 2021/08/18 | 7,990 | 8,000 | 7,930 | 8,000 | 580 |
| 2021/08/17 | 8,030 | 8,070 | 7,990 | 8,000 | 780 |
| 2021/08/16 | 8,020 | 8,070 | 8,010 | 8,030 | 580 |
| 2021/08/13 | 8,110 | 8,120 | 8,050 | 8,050 | 410 |
| 2021/08/12 | 8,300 | 8,300 | 8,170 | 8,170 | 170 |
| 2021/08/11 | 8,190 | 8,290 | 8,140 | 8,250 | 880 |
| 2021/08/10 | 8,050 | 8,190 | 8,030 | 8,190 | 870 |
| 2021/08/06 | 7,970 | 8,100 | 7,970 | 7,990 | 940 |
| 2021/08/05 | 7,970 | 8,100 | 7,970 | 8,020 | 680 |
| 2021/08/04 | 7,980 | 8,010 | 7,940 | 7,990 | 900 |
| 2021/08/03 | 7,900 | 8,000 | 7,900 | 7,940 | 580 |
| 2021/08/02 | 7,740 | 8,170 | 7,740 | 7,990 | 1,650 |
| 2021/07/30 | 7,990 | 8,000 | 7,760 | 7,810 | 1,580 |
| 2021/07/29 | 7,960 | 8,000 | 7,910 | 8,000 | 1,030 |
| 2021/07/28 | 7,990 | 7,990 | 7,660 | 7,860 | 3,830 |
| 2021/07/27 | 8,090 | 8,180 | 8,050 | 8,080 | 680 |
| 2021/07/26 | 8,260 | 8,320 | 8,100 | 8,130 | 1,230 |
| 2021/07/21 | 8,260 | 8,410 | 8,230 | 8,360 | 1,250 |
| 2021/07/20 | 8,270 | 8,290 | 8,230 | 8,240 | 390 |
| 2021/07/19 | 8,300 | 8,400 | 8,270 | 8,270 | 680 |
| 2021/07/16 | 8,440 | 8,440 | 8,310 | 8,340 | 260 |
| 2021/07/15 | 8,360 | 8,390 | 8,310 | 8,380 | 790 |
| 2021/07/14 | 8,430 | 8,430 | 8,360 | 8,360 | 350 |
| 2021/03/22 | 8,300 | 8,320 | 8,140 | 8,180 | 1,010 |
| 2021/03/19 | 8,300 | 8,380 | 8,140 | 8,150 | 2,970 |
| 2021/03/18 | 8,440 | 8,440 | 8,350 | 8,350 | 920 |
| 2021/03/17 | 8,250 | 8,440 | 8,220 | 8,350 | 1,370 |
| 2021/03/16 | 8,300 | 8,340 | 8,210 | 8,220 | 2,110 |
| 2021/03/15 | 8,550 | 8,580 | 8,160 | 8,210 | 3,260 |
| 2021/03/12 | 8,480 | 8,530 | 8,310 | 8,400 | 2,400 |
| 2021/03/11 | 8,130 | 8,370 | 8,110 | 8,300 | 1,530 |
| 2021/03/10 | 8,390 | 8,390 | 8,150 | 8,200 | 2,240 |
| 2021/03/09 | 8,400 | 8,400 | 8,010 | 8,300 | 3,620 |
| 2021/03/08 | 9,220 | 9,220 | 8,430 | 8,490 | 5,960 |
| 2021/03/05 | 8,500 | 8,590 | 8,370 | 8,500 | 1,840 |
| 2021/03/04 | 8,770 | 8,770 | 8,490 | 8,520 | 2,120 |
| 2021/03/03 | 8,530 | 8,760 | 8,520 | 8,720 | 1,310 |
| 2021/03/02 | 8,880 | 8,880 | 8,510 | 8,540 | 2,520 |
| 2021/03/01 | 8,570 | 8,700 | 8,570 | 8,610 | 1,820 |
| 2021/02/26 | 8,840 | 8,840 | 8,510 | 8,570 | 4,960 |
| 2021/02/25 | 9,160 | 9,160 | 8,880 | 8,990 | 3,760 |
| 2021/02/24 | 9,830 | 9,830 | 9,130 | 9,130 | 5,480 |
| 2021/02/22 | 10,010 | 10,010 | 9,690 | 9,820 | 4,130 |
| 2021/02/19 | 10,110 | 10,110 | 9,600 | 9,860 | 3,310 |
| 2021/02/18 | 10,130 | 10,740 | 9,830 | 9,830 | 4,970 |
| 2021/02/17 | 10,800 | 10,940 | 9,670 | 9,830 | 8,320 |
| 2021/02/16 | 10,000 | 10,950 | 9,990 | 10,670 | 6,220 |
| 2021/02/15 | 9,980 | 10,080 | 9,580 | 9,880 | 2,870 |
| 2021/02/12 | 9,350 | 9,770 | 9,340 | 9,550 | 3,420 |
| 2021/02/10 | 8,960 | 9,500 | 8,900 | 9,350 | 2,390 |
| 2021/02/09 | 8,920 | 8,940 | 8,830 | 8,940 | 1,010 |
| 2021/02/08 | 8,980 | 8,990 | 8,910 | 8,920 | 1,110 |
| 2021/02/05 | 8,940 | 8,950 | 8,900 | 8,950 | 740 |
| 2021/02/04 | 8,990 | 8,990 | 8,770 | 8,940 | 1,070 |
| 2021/02/03 | 9,000 | 9,000 | 8,610 | 8,960 | 1,800 |
| 2021/02/02 | 8,750 | 8,900 | 8,710 | 8,900 | 710 |
| 2021/02/01 | 8,750 | 8,780 | 8,600 | 8,720 | 1,180 |
| 2021/01/29 | 8,790 | 8,870 | 8,640 | 8,640 | 1,160 |
| 2021/01/28 | 8,660 | 8,830 | 8,660 | 8,710 | 1,670 |
| 2021/01/27 | 9,020 | 9,020 | 8,800 | 8,830 | 1,740 |
| 2021/01/26 | 9,040 | 9,050 | 8,900 | 8,910 | 1,040 |
| 2021/01/25 | 8,950 | 9,050 | 8,870 | 8,890 | 1,650 |
| 2021/01/22 | 9,000 | 9,000 | 8,830 | 8,840 | 1,400 |
| 2021/01/21 | 8,770 | 8,970 | 8,770 | 8,970 | 970 |
| 2021/01/20 | 8,700 | 8,930 | 8,680 | 8,770 | 1,190 |
| 2021/01/19 | 8,700 | 8,810 | 8,670 | 8,700 | 1,000 |
| 2021/01/18 | 8,580 | 8,700 | 8,580 | 8,680 | 1,650 |
| 2021/01/15 | 8,920 | 8,920 | 8,680 | 8,730 | 2,060 |
| 2021/01/14 | 9,040 | 9,060 | 8,710 | 8,810 | 3,000 |
| 2021/01/13 | 9,060 | 9,060 | 8,940 | 8,950 | 1,800 |
| 2021/01/12 | 8,890 | 9,060 | 8,670 | 8,910 | 2,960 |
| 2021/01/08 | 9,000 | 9,000 | 8,730 | 8,940 | 2,710 |
| 2021/01/07 | 8,650 | 9,000 | 8,530 | 8,860 | 2,260 |
| 2021/01/06 | 8,860 | 8,860 | 8,360 | 8,500 | 3,160 |
| 2021/01/05 | 8,350 | 9,110 | 8,310 | 8,550 | 2,500 |
| 2021/01/04 | 8,000 | 8,440 | 7,930 | 8,440 | 3,190 |