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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,450 | 7,450 | 7,339 | 7,339 | 130 |
| 2022/12/29 | 7,433 | 7,439 | 7,312 | 7,439 | 340 |
| 2022/12/28 | 7,553 | 7,553 | 7,420 | 7,504 | 950 |
| 2022/12/27 | 7,300 | 7,524 | 7,300 | 7,467 | 360 |
| 2022/12/26 | 7,298 | 7,300 | 7,249 | 7,300 | 600 |
| 2022/12/23 | 7,255 | 7,305 | 7,142 | 7,305 | 250 |
| 2022/12/22 | 7,305 | 7,330 | 7,305 | 7,330 | 290 |
| 2022/12/21 | 7,270 | 7,303 | 7,270 | 7,301 | 450 |
| 2022/12/20 | 7,730 | 7,730 | 7,299 | 7,304 | 830 |
| 2022/12/19 | 7,776 | 7,776 | 7,605 | 7,620 | 350 |
| 2022/12/16 | 7,620 | 7,780 | 7,620 | 7,776 | 430 |
| 2022/12/15 | 7,592 | 7,675 | 7,592 | 7,617 | 300 |
| 2022/12/14 | 7,770 | 7,770 | 7,635 | 7,675 | 1,830 |
| 2022/12/13 | 7,731 | 7,790 | 7,731 | 7,790 | 210 |
| 2022/12/12 | 7,717 | 7,800 | 7,695 | 7,790 | 190 |
| 2022/12/09 | 7,720 | 7,768 | 7,718 | 7,718 | 200 |
| 2022/12/08 | 7,819 | 7,819 | 7,700 | 7,721 | 210 |
| 2022/12/07 | 7,800 | 7,820 | 7,697 | 7,819 | 780 |
| 2022/12/06 | 7,584 | 7,798 | 7,584 | 7,798 | 1,800 |
| 2022/12/05 | 7,548 | 7,659 | 7,470 | 7,584 | 730 |
| 2022/12/02 | 7,660 | 7,660 | 7,409 | 7,471 | 270 |
| 2022/12/01 | 7,580 | 7,620 | 7,525 | 7,525 | 900 |
| 2022/11/30 | 7,476 | 7,476 | 7,426 | 7,476 | 550 |
| 2022/11/29 | 7,200 | 7,456 | 7,200 | 7,456 | 950 |
| 2022/11/28 | 7,335 | 7,335 | 7,060 | 7,125 | 2,080 |
| 2022/11/25 | 7,299 | 7,410 | 7,250 | 7,335 | 330 |
| 2022/11/24 | 7,519 | 7,519 | 7,251 | 7,251 | 920 |
| 2022/11/22 | 7,332 | 7,519 | 7,332 | 7,519 | 300 |
| 2022/11/21 | 7,502 | 7,502 | 7,300 | 7,368 | 230 |
| 2022/11/18 | 7,508 | 7,510 | 7,423 | 7,503 | 350 |
| 2022/11/17 | 7,476 | 7,626 | 7,333 | 7,423 | 440 |
| 2022/11/16 | 7,557 | 7,676 | 7,557 | 7,632 | 170 |
| 2022/11/15 | 7,599 | 7,700 | 7,504 | 7,700 | 320 |
| 2022/11/14 | 7,514 | 7,630 | 7,514 | 7,530 | 450 |
| 2022/11/11 | 7,655 | 7,655 | 7,470 | 7,514 | 400 |
| 2022/11/10 | 7,370 | 7,505 | 7,330 | 7,505 | 310 |
| 2022/11/09 | 7,550 | 7,550 | 7,481 | 7,481 | 170 |
| 2022/11/08 | 7,714 | 7,714 | 7,560 | 7,560 | 260 |
| 2022/11/07 | 7,710 | 7,742 | 7,533 | 7,714 | 970 |
| 2022/11/04 | 7,350 | 7,680 | 7,350 | 7,680 | 410 |
| 2022/11/02 | 7,201 | 7,460 | 7,201 | 7,460 | 400 |
| 2022/11/01 | 7,100 | 7,290 | 7,100 | 7,233 | 730 |
| 2022/10/31 | 7,160 | 7,249 | 7,106 | 7,135 | 420 |
| 2022/10/28 | 7,323 | 7,338 | 7,180 | 7,200 | 610 |
| 2022/10/27 | 7,444 | 7,444 | 7,270 | 7,380 | 320 |
| 2022/10/26 | 7,322 | 7,449 | 7,260 | 7,432 | 860 |
| 2022/10/25 | 7,410 | 7,470 | 7,325 | 7,391 | 840 |
| 2022/10/24 | 7,700 | 7,700 | 7,470 | 7,470 | 770 |
| 2022/10/21 | 7,770 | 7,817 | 7,710 | 7,738 | 350 |
| 2022/10/20 | 7,785 | 7,980 | 7,686 | 7,850 | 480 |
| 2022/10/19 | 8,060 | 8,060 | 7,840 | 7,840 | 230 |
| 2022/10/18 | 7,890 | 8,010 | 7,890 | 7,970 | 650 |
| 2022/10/17 | 7,865 | 7,888 | 7,848 | 7,888 | 110 |
| 2022/10/14 | 7,795 | 7,865 | 7,788 | 7,865 | 170 |
| 2022/10/13 | 7,630 | 7,745 | 7,630 | 7,744 | 210 |
| 2022/10/12 | 7,623 | 7,623 | 7,500 | 7,586 | 450 |
| 2022/10/11 | 8,099 | 8,099 | 7,566 | 7,619 | 520 |
| 2022/10/07 | 8,098 | 8,098 | 7,970 | 7,970 | 100 |
| 2022/10/06 | 8,130 | 8,160 | 8,102 | 8,120 | 180 |
| 2022/10/05 | 7,850 | 8,080 | 7,850 | 8,052 | 490 |
| 2022/10/04 | 7,665 | 7,859 | 7,665 | 7,840 | 310 |
| 2022/10/03 | 7,670 | 7,770 | 7,670 | 7,670 | 50 |
| 2022/09/30 | 7,910 | 7,910 | 7,700 | 7,770 | 160 |
| 2022/09/29 | 7,765 | 7,840 | 7,623 | 7,693 | 70 |
| 2022/09/28 | 7,736 | 7,839 | 7,525 | 7,663 | 400 |
| 2022/09/27 | 7,702 | 7,820 | 7,702 | 7,756 | 100 |
| 2022/09/26 | 8,000 | 8,000 | 7,644 | 7,700 | 830 |
| 2022/09/22 | 8,007 | 8,007 | 7,824 | 8,000 | 380 |
| 2022/09/21 | 8,027 | 8,040 | 8,000 | 8,040 | 140 |
| 2022/09/20 | 8,153 | 8,153 | 8,050 | 8,050 | 520 |
| 2022/09/16 | 8,250 | 8,250 | 8,150 | 8,150 | 210 |
| 2022/09/14 | 8,425 | 8,439 | 8,320 | 8,320 | 280 |
| 2022/09/13 | 8,315 | 8,430 | 8,222 | 8,425 | 1,500 |
| 2022/09/12 | 8,272 | 8,309 | 8,220 | 8,300 | 160 |
| 2022/09/09 | 8,250 | 8,315 | 8,223 | 8,315 | 1,060 |
| 2022/09/08 | 8,295 | 8,307 | 8,221 | 8,250 | 1,100 |
| 2022/09/07 | 8,030 | 8,300 | 8,030 | 8,231 | 1,130 |
| 2022/09/06 | 8,010 | 8,065 | 8,010 | 8,061 | 100 |
| 2022/09/05 | 8,100 | 8,100 | 8,000 | 8,000 | 590 |
| 2022/09/02 | 8,095 | 8,100 | 8,095 | 8,100 | 110 |
| 2022/09/01 | 8,100 | 8,100 | 8,065 | 8,089 | 430 |
| 2022/08/31 | 8,170 | 8,170 | 8,063 | 8,065 | 80 |
| 2022/08/30 | 8,165 | 8,170 | 8,165 | 8,170 | 50 |
| 2022/08/29 | 8,164 | 8,164 | 8,011 | 8,077 | 190 |
| 2022/08/26 | 8,155 | 8,165 | 8,131 | 8,165 | 250 |
| 2022/08/25 | 8,170 | 8,230 | 8,050 | 8,050 | 420 |
| 2022/08/24 | 8,319 | 8,319 | 8,170 | 8,170 | 240 |
| 2022/08/23 | 8,375 | 8,390 | 8,250 | 8,318 | 360 |
| 2022/08/22 | 8,350 | 8,364 | 8,261 | 8,351 | 720 |
| 2022/08/19 | 8,250 | 8,350 | 8,250 | 8,350 | 110 |
| 2022/08/18 | 8,290 | 8,290 | 8,290 | 8,290 | 20 |
| 2022/08/17 | 8,280 | 8,318 | 8,232 | 8,290 | 320 |
| 2022/08/16 | 8,273 | 8,278 | 8,220 | 8,225 | 300 |
| 2022/08/15 | 8,200 | 8,200 | 8,200 | 8,200 | 110 |
| 2022/08/12 | 8,320 | 8,320 | 8,200 | 8,200 | 60 |
| 2022/08/10 | 8,300 | 8,300 | 8,165 | 8,165 | 120 |
| 2022/08/09 | 8,319 | 8,319 | 8,165 | 8,165 | 230 |
| 2022/08/08 | 8,101 | 8,260 | 8,101 | 8,260 | 370 |
| 2022/08/05 | 8,101 | 8,101 | 8,004 | 8,008 | 50 |
| 2022/08/04 | 7,965 | 8,082 | 7,924 | 8,082 | 380 |
| 2022/08/03 | 8,040 | 8,101 | 7,962 | 7,962 | 130 |
| 2022/08/02 | 8,102 | 8,102 | 7,813 | 7,845 | 820 |
| 2022/08/01 | 8,120 | 8,120 | 8,000 | 8,102 | 390 |
| 2022/07/29 | 8,300 | 8,301 | 8,120 | 8,193 | 580 |
| 2022/07/28 | 8,423 | 8,423 | 8,405 | 8,405 | 30 |
| 2022/07/27 | 8,422 | 8,423 | 8,422 | 8,423 | 250 |
| 2022/07/26 | 8,359 | 8,452 | 8,349 | 8,428 | 1,180 |
| 2022/07/25 | 8,351 | 8,362 | 8,351 | 8,362 | 210 |
| 2022/07/22 | 8,421 | 8,540 | 8,200 | 8,529 | 580 |
| 2022/07/21 | 8,501 | 8,570 | 8,501 | 8,570 | 70 |
| 2022/07/20 | 8,748 | 8,749 | 8,566 | 8,589 | 380 |
| 2022/07/19 | 8,678 | 8,678 | 8,532 | 8,560 | 450 |
| 2022/07/15 | 8,860 | 8,860 | 8,678 | 8,678 | 270 |
| 2022/07/14 | 8,699 | 8,849 | 8,699 | 8,849 | 200 |
| 2022/07/13 | 8,561 | 8,658 | 8,350 | 8,641 | 490 |
| 2022/07/12 | 8,681 | 8,830 | 8,610 | 8,650 | 710 |
| 2022/07/11 | 8,900 | 8,900 | 8,700 | 8,700 | 560 |
| 2022/07/08 | 8,899 | 8,999 | 8,899 | 8,900 | 220 |
| 2022/07/07 | 8,794 | 8,880 | 8,776 | 8,850 | 320 |
| 2022/07/06 | 8,874 | 8,898 | 8,752 | 8,752 | 730 |
| 2022/07/05 | 9,001 | 9,100 | 8,989 | 9,013 | 740 |
| 2022/07/04 | 8,777 | 8,929 | 8,777 | 8,929 | 580 |
| 2022/07/01 | 9,000 | 9,000 | 8,765 | 8,800 | 800 |
| 2022/06/30 | 8,873 | 9,000 | 8,720 | 8,968 | 1,450 |
| 2022/06/29 | 8,879 | 9,000 | 8,856 | 8,875 | 1,600 |
| 2022/06/28 | 8,850 | 8,861 | 8,800 | 8,857 | 1,030 |
| 2022/06/27 | 8,739 | 8,880 | 8,440 | 8,850 | 2,140 |
| 2022/06/24 | 8,590 | 8,695 | 8,590 | 8,695 | 1,170 |
| 2022/06/23 | 8,580 | 8,580 | 8,489 | 8,580 | 260 |
| 2022/06/22 | 8,641 | 8,680 | 8,581 | 8,671 | 870 |
| 2022/06/21 | 8,629 | 8,680 | 8,341 | 8,649 | 570 |
| 2022/06/20 | 8,540 | 8,630 | 8,519 | 8,629 | 980 |
| 2022/06/17 | 8,250 | 8,521 | 8,188 | 8,521 | 590 |
| 2022/06/16 | 8,411 | 8,561 | 8,411 | 8,521 | 700 |
| 2022/06/15 | 8,225 | 8,560 | 8,225 | 8,558 | 1,780 |
| 2022/06/14 | 8,220 | 8,220 | 8,050 | 8,191 | 130 |
| 2022/06/13 | 8,030 | 8,214 | 8,030 | 8,176 | 1,100 |
| 2022/06/10 | 8,336 | 8,336 | 8,160 | 8,330 | 350 |
| 2022/06/09 | 8,314 | 8,360 | 8,314 | 8,360 | 860 |
| 2022/06/08 | 8,204 | 8,260 | 8,151 | 8,260 | 1,040 |
| 2022/06/07 | 8,100 | 8,200 | 8,080 | 8,200 | 1,040 |
| 2022/06/06 | 8,012 | 8,020 | 7,961 | 8,020 | 560 |
| 2022/06/03 | 7,801 | 8,100 | 7,801 | 8,012 | 1,600 |
| 2022/06/02 | 7,780 | 7,801 | 7,775 | 7,800 | 150 |
| 2022/06/01 | 7,780 | 7,830 | 7,780 | 7,789 | 380 |
| 2022/05/31 | 7,699 | 7,755 | 7,611 | 7,720 | 270 |
| 2022/05/30 | 7,400 | 7,830 | 7,400 | 7,615 | 530 |
| 2022/05/27 | 7,440 | 7,570 | 7,430 | 7,430 | 120 |
| 2022/05/26 | 7,591 | 7,591 | 7,440 | 7,440 | 290 |
| 2022/05/25 | 7,577 | 7,577 | 7,561 | 7,561 | 170 |
| 2022/05/24 | 7,678 | 7,679 | 7,618 | 7,618 | 50 |
| 2022/05/23 | 7,575 | 7,720 | 7,520 | 7,621 | 570 |
| 2022/05/20 | 7,635 | 7,640 | 7,565 | 7,622 | 1,030 |
| 2022/05/19 | 7,490 | 7,525 | 7,446 | 7,525 | 130 |
| 2022/05/18 | 7,621 | 7,625 | 7,520 | 7,520 | 340 |
| 2022/05/17 | 7,641 | 7,641 | 7,511 | 7,560 | 140 |
| 2022/05/16 | 7,661 | 7,661 | 7,655 | 7,655 | 30 |
| 2022/05/13 | 7,680 | 7,680 | 7,536 | 7,669 | 170 |
| 2022/05/12 | 7,590 | 7,590 | 7,590 | 7,590 | 20 |
| 2022/05/11 | 7,599 | 7,645 | 7,510 | 7,645 | 250 |
| 2022/05/10 | 7,507 | 7,535 | 7,495 | 7,535 | 210 |
| 2022/05/09 | 7,646 | 7,646 | 7,510 | 7,510 | 120 |
| 2022/05/06 | 7,740 | 7,750 | 7,490 | 7,600 | 410 |
| 2022/05/02 | 7,451 | 7,630 | 7,351 | 7,451 | 330 |
| 2022/04/28 | 7,450 | 7,450 | 7,300 | 7,450 | 190 |
| 2022/04/27 | 7,460 | 7,460 | 7,130 | 7,450 | 680 |
| 2022/04/26 | 7,502 | 7,531 | 7,200 | 7,382 | 720 |
| 2022/04/25 | 7,650 | 7,650 | 7,420 | 7,502 | 590 |
| 2022/04/22 | 7,720 | 7,721 | 7,651 | 7,700 | 330 |
| 2022/04/21 | 7,790 | 7,790 | 7,760 | 7,760 | 260 |
| 2022/04/20 | 7,960 | 7,960 | 7,843 | 7,843 | 40 |
| 2022/04/19 | 7,807 | 7,945 | 7,801 | 7,890 | 250 |
| 2022/04/18 | 7,950 | 7,950 | 7,948 | 7,948 | 120 |
| 2022/04/15 | 7,800 | 7,950 | 7,800 | 7,950 | 220 |
| 2022/04/14 | 7,800 | 7,919 | 7,790 | 7,801 | 220 |
| 2022/04/13 | 7,760 | 7,920 | 7,760 | 7,771 | 150 |
| 2022/04/12 | 7,630 | 7,829 | 7,608 | 7,820 | 200 |
| 2022/04/11 | 7,912 | 7,912 | 7,740 | 7,740 | 460 |
| 2022/04/08 | 7,963 | 7,963 | 7,684 | 7,762 | 370 |
| 2022/04/07 | 7,860 | 7,900 | 7,814 | 7,814 | 170 |
| 2022/04/06 | 7,865 | 7,959 | 7,864 | 7,959 | 150 |
| 2022/04/05 | 7,960 | 7,960 | 7,861 | 7,867 | 320 |
| 2022/04/04 | 7,950 | 7,950 | 7,845 | 7,845 | 250 |
| 2022/04/01 | 7,732 | 7,890 | 7,732 | 7,850 | 160 |
| 2022/03/31 | 7,731 | 7,731 | 7,731 | 7,731 | 30 |
| 2022/03/30 | 7,999 | 7,999 | 7,750 | 7,860 | 380 |
| 2022/03/29 | 7,843 | 7,899 | 7,770 | 7,785 | 400 |
| 2022/03/28 | 7,890 | 7,890 | 7,650 | 7,849 | 230 |
| 2022/03/25 | 7,820 | 7,919 | 7,740 | 7,740 | 700 |
| 2022/03/24 | 7,830 | 7,830 | 7,781 | 7,781 | 160 |
| 2022/03/23 | 7,840 | 7,850 | 7,830 | 7,830 | 180 |
| 2022/03/22 | 7,650 | 7,729 | 7,580 | 7,700 | 190 |
| 2022/03/18 | 7,764 | 7,764 | 7,351 | 7,650 | 470 |
| 2022/03/17 | 7,795 | 7,949 | 7,599 | 7,615 | 790 |
| 2022/03/16 | 7,200 | 7,470 | 7,113 | 7,470 | 680 |
| 2022/03/15 | 7,428 | 7,428 | 7,210 | 7,250 | 270 |
| 2022/03/14 | 7,709 | 7,709 | 7,430 | 7,469 | 110 |
| 2022/03/11 | 7,621 | 7,621 | 7,269 | 7,440 | 190 |
| 2022/03/10 | 7,439 | 7,771 | 7,439 | 7,520 | 450 |
| 2022/03/09 | 7,500 | 7,500 | 7,110 | 7,110 | 570 |
| 2022/03/08 | 7,640 | 7,821 | 7,520 | 7,520 | 540 |
| 2022/03/07 | 7,920 | 7,920 | 7,611 | 7,640 | 430 |
| 2022/03/04 | 7,960 | 8,050 | 7,930 | 7,930 | 290 |
| 2022/03/03 | 7,955 | 7,955 | 7,955 | 7,955 | 10 |
| 2022/03/02 | 8,090 | 8,090 | 7,950 | 7,950 | 60 |
| 2022/03/01 | 8,070 | 8,071 | 7,920 | 7,960 | 260 |
| 2022/02/28 | 8,040 | 8,070 | 8,029 | 8,070 | 170 |
| 2022/02/25 | 7,959 | 8,030 | 7,911 | 7,999 | 290 |
| 2022/02/24 | 7,851 | 8,043 | 7,770 | 7,959 | 740 |
| 2022/02/22 | 8,090 | 8,090 | 8,000 | 8,059 | 700 |
| 2022/02/21 | 8,050 | 8,090 | 8,002 | 8,090 | 150 |
| 2022/02/18 | 8,001 | 8,094 | 8,001 | 8,080 | 120 |
| 2022/02/17 | 8,015 | 8,095 | 8,015 | 8,095 | 90 |
| 2022/02/16 | 8,020 | 8,090 | 8,015 | 8,070 | 210 |
| 2022/02/15 | 8,015 | 8,019 | 7,980 | 8,019 | 160 |
| 2022/02/14 | 8,000 | 8,019 | 7,990 | 8,019 | 310 |
| 2022/02/10 | 8,120 | 8,120 | 8,018 | 8,020 | 250 |
| 2022/02/09 | 8,089 | 8,089 | 8,003 | 8,072 | 230 |
| 2022/02/08 | 8,100 | 8,100 | 8,004 | 8,030 | 600 |
| 2022/02/07 | 8,085 | 8,288 | 8,085 | 8,259 | 470 |
| 2022/02/04 | 8,083 | 8,090 | 8,020 | 8,080 | 250 |
| 2022/02/03 | 8,066 | 8,070 | 8,026 | 8,027 | 260 |
| 2022/02/02 | 8,150 | 8,166 | 8,066 | 8,085 | 160 |
| 2022/02/01 | 8,320 | 8,320 | 8,045 | 8,068 | 180 |
| 2022/01/31 | 8,086 | 8,199 | 8,000 | 8,067 | 280 |
| 2022/01/28 | 8,060 | 8,068 | 8,060 | 8,060 | 110 |
| 2022/01/27 | 8,325 | 8,325 | 8,044 | 8,044 | 110 |
| 2022/01/26 | 8,217 | 8,217 | 8,155 | 8,155 | 110 |
| 2022/01/25 | 8,350 | 8,350 | 8,213 | 8,216 | 180 |
| 2022/01/24 | 8,446 | 8,446 | 8,301 | 8,335 | 430 |
| 2022/01/21 | 8,271 | 8,559 | 8,250 | 8,300 | 570 |
| 2022/01/20 | 8,346 | 8,346 | 8,046 | 8,290 | 210 |
| 2022/01/19 | 8,250 | 8,250 | 8,100 | 8,100 | 230 |
| 2022/01/18 | 8,256 | 8,256 | 8,210 | 8,250 | 60 |
| 2022/01/17 | 8,202 | 8,274 | 8,202 | 8,205 | 120 |
| 2022/01/14 | 8,290 | 8,365 | 8,103 | 8,335 | 450 |
| 2022/01/13 | 8,323 | 8,323 | 8,300 | 8,300 | 410 |
| 2022/01/12 | 8,392 | 8,450 | 8,335 | 8,335 | 160 |
| 2022/01/11 | 8,357 | 8,360 | 8,226 | 8,269 | 450 |
| 2022/01/07 | 8,485 | 8,485 | 8,355 | 8,357 | 130 |
| 2022/01/06 | 8,450 | 8,478 | 8,410 | 8,410 | 250 |
| 2022/01/05 | 8,451 | 8,491 | 8,448 | 8,448 | 220 |
| 2022/01/04 | 8,423 | 8,502 | 8,421 | 8,479 | 330 |