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
2023/12/29 6,970 6,970 6,870 6,960 470
2023/12/28 6,759 6,900 6,721 6,900 980
2023/12/27 6,675 6,765 6,675 6,756 820
2023/12/26 6,820 6,820 6,700 6,700 2,390
2023/12/25 6,849 6,850 6,724 6,800 1,170
2023/12/22 6,795 6,850 6,665 6,824 1,470
2023/12/21 6,795 6,850 6,646 6,850 750
2023/12/20 6,770 6,870 6,602 6,815 2,040
2023/12/19 6,763 6,813 6,701 6,797 4,110
2023/12/18 6,800 6,869 6,700 6,779 880
2023/12/15 6,942 6,992 6,850 6,850 230
2023/12/14 7,010 7,048 6,836 6,942 950
2023/12/13 7,120 7,120 7,010 7,010 230
2023/12/12 7,100 7,129 7,100 7,128 430
2023/12/11 6,963 7,049 6,901 7,049 1,570
2023/12/08 7,156 7,156 6,901 7,024 810
2023/12/07 7,131 7,159 7,043 7,143 850
2023/12/06 7,200 7,299 7,121 7,137 860
2023/12/05 7,382 7,382 7,230 7,241 290
2023/12/04 7,399 7,399 7,110 7,389 680
2023/12/01 7,487 7,499 7,336 7,351 480
2023/11/30 7,492 7,492 7,379 7,386 330
2023/11/29 7,500 7,500 7,400 7,499 350
2023/11/28 7,412 7,450 7,412 7,420 70
2023/11/27 7,550 7,646 7,411 7,411 150
2023/11/24 7,638 7,650 7,504 7,647 130
2023/11/22 7,639 7,639 7,503 7,638 50
2023/11/21 7,582 7,650 7,582 7,640 90
2023/11/20 7,500 7,678 7,500 7,659 230
2023/11/17 7,679 7,679 7,529 7,679 240
2023/11/16 7,729 7,729 7,601 7,679 510
2023/11/15 7,704 7,710 7,601 7,700 520
2023/11/14 7,642 7,642 7,633 7,633 30
2023/11/13 7,700 7,700 7,591 7,591 210
2023/11/10 7,600 7,699 7,561 7,687 100
2023/11/09 7,678 7,708 7,650 7,650 350
2023/11/08 7,699 7,700 7,640 7,641 160
2023/11/07 7,675 7,680 7,620 7,620 110
2023/11/06 7,505 7,680 7,505 7,601 430
2023/11/02 7,525 7,566 7,500 7,500 370
2023/11/01 7,548 7,629 7,501 7,627 210
2023/10/31 7,500 7,500 7,450 7,450 80
2023/10/30 7,463 7,499 7,463 7,499 50
2023/10/27 7,390 7,480 7,271 7,480 240
2023/10/26 7,415 7,419 7,320 7,330 290
2023/10/25 7,390 7,390 7,306 7,306 190
2023/10/24 7,320 7,429 7,200 7,251 220
2023/10/23 7,430 7,430 7,300 7,300 260
2023/10/20 7,407 7,407 7,250 7,302 630
2023/10/19 7,532 7,532 7,430 7,430 320
2023/10/17 7,578 7,578 7,577 7,577 40
2023/10/16 7,601 7,601 7,599 7,599 20
2023/10/13 7,650 7,650 7,601 7,601 70
2023/10/12 7,708 7,770 7,650 7,650 280
2023/10/11 7,721 7,721 7,551 7,631 180
2023/10/10 7,588 7,690 7,570 7,571 520
2023/10/06 7,436 7,540 7,436 7,445 200
2023/10/05 7,477 7,500 7,450 7,450 90
2023/10/04 7,613 7,613 7,460 7,484 200
2023/10/03 7,700 7,700 7,504 7,504 130
2023/10/02 7,722 7,770 7,700 7,700 290
2023/09/29 7,619 7,740 7,450 7,722 3,380
2023/09/28 7,640 7,640 7,616 7,619 100
2023/09/27 7,670 7,670 7,640 7,640 170
2023/09/26 7,606 7,606 7,606 7,606 10
2023/09/25 7,693 7,693 7,693 7,693 40
2023/09/22 7,550 7,645 7,550 7,639 2,420
2023/09/21 7,587 7,589 7,587 7,589 80
2023/09/20 7,644 7,650 7,600 7,650 90
2023/09/19 7,695 7,699 7,610 7,644 390
2023/09/15 7,644 7,730 7,610 7,610 760
2023/09/14 7,536 7,690 7,536 7,664 720
2023/09/13 7,678 7,706 7,530 7,601 170
2023/09/12 7,675 7,724 7,657 7,673 160
2023/09/11 7,628 7,725 7,510 7,725 890
2023/09/08 7,568 7,650 7,568 7,623 310
2023/09/07 7,776 7,780 7,745 7,745 260
2023/09/06 7,812 7,849 7,747 7,790 560
2023/09/05 7,825 7,840 7,808 7,812 70
2023/09/04 7,682 7,850 7,682 7,833 2,870
2023/09/01 7,605 7,750 7,605 7,669 310
2023/08/31 7,800 7,824 7,600 7,600 490
2023/08/30 7,811 7,811 7,720 7,720 580
2023/08/29 7,703 7,807 7,690 7,807 150
2023/08/28 7,668 8,000 7,660 7,701 3,480
2023/08/25 7,523 7,610 7,523 7,585 320
2023/08/24 7,594 7,594 7,500 7,570 1,250
2023/08/23 7,557 7,600 7,557 7,594 290
2023/08/22 7,628 7,636 7,547 7,600 270
2023/08/21 7,555 7,635 7,555 7,628 750
2023/08/18 7,730 7,776 7,685 7,705 630
2023/08/17 7,700 7,770 7,676 7,770 220
2023/08/16 7,625 7,778 7,625 7,750 500
2023/08/15 7,830 7,845 7,775 7,775 680
2023/08/14 7,850 7,850 7,790 7,830 260
2023/08/10 8,090 8,090 8,012 8,090 360
2023/08/09 8,127 8,127 8,000 8,090 120
2023/08/08 8,013 8,130 8,000 8,127 450
2023/08/07 8,035 8,035 7,939 8,028 340
2023/08/04 7,977 8,122 7,977 8,119 680
2023/08/03 7,870 8,015 7,870 8,014 340
2023/08/02 7,920 8,030 7,920 7,963 560
2023/08/01 8,047 8,052 8,003 8,003 530
2023/07/31 7,982 8,130 7,979 8,039 2,110
2023/07/28 7,720 7,880 7,614 7,830 720
2023/07/27 7,795 7,810 7,737 7,737 250
2023/07/26 7,883 7,929 7,770 7,797 1,450
2023/07/25 7,581 7,780 7,522 7,771 2,300
2023/07/24 7,565 7,600 7,515 7,515 320
2023/07/21 7,522 7,560 7,497 7,560 350
2023/07/20 7,515 7,552 7,450 7,544 160
2023/07/19 7,524 7,524 7,450 7,450 520
2023/07/18 7,590 7,590 7,510 7,530 310
2023/07/14 7,581 7,589 7,581 7,589 120
2023/07/13 7,538 7,576 7,538 7,576 50
2023/07/12 7,645 7,645 7,502 7,535 480
2023/07/11 7,592 7,606 7,533 7,595 520
2023/07/10 7,700 7,700 7,600 7,605 500
2023/07/07 7,621 7,635 7,580 7,580 120
2023/07/06 7,755 7,755 7,621 7,651 1,410
2023/07/05 7,765 7,774 7,704 7,760 280
2023/07/04 7,715 7,760 7,715 7,717 330
2023/07/03 7,627 7,758 7,600 7,715 380
2023/06/30 7,629 7,679 7,610 7,627 110
2023/06/29 7,620 7,627 7,611 7,627 110
2023/06/28 7,677 7,680 7,590 7,590 90
2023/06/27 7,523 7,562 7,515 7,555 340
2023/06/26 7,599 7,599 7,550 7,565 310
2023/06/23 7,599 7,599 7,550 7,581 180
2023/06/22 7,600 7,640 7,542 7,597 420
2023/06/21 7,735 7,735 7,625 7,625 200
2023/06/20 7,750 7,750 7,720 7,750 190
2023/06/19 7,634 7,850 7,634 7,740 6,250
2023/06/16 7,729 7,829 7,420 7,829 3,890
2023/06/15 7,600 7,715 7,550 7,715 930
2023/06/14 7,599 7,599 7,512 7,573 740
2023/06/13 7,462 7,500 7,450 7,480 700
2023/06/12 7,550 7,550 7,350 7,505 470
2023/06/09 7,456 7,508 7,400 7,508 660
2023/06/08 7,450 7,570 7,450 7,457 220
2023/06/07 7,570 7,578 7,455 7,460 390
2023/06/06 7,506 7,596 7,504 7,563 400
2023/06/05 7,532 7,633 7,532 7,550 90
2023/06/02 7,630 7,630 7,630 7,630 80
2023/06/01 7,620 7,630 7,500 7,630 110
2023/05/31 7,570 7,570 7,500 7,500 110
2023/05/30 7,678 7,678 7,518 7,569 540
2023/05/29 7,610 7,688 7,610 7,612 1,420
2023/05/26 7,598 7,599 7,598 7,598 30
2023/05/25 7,600 7,600 7,555 7,555 420
2023/05/24 7,707 7,707 7,574 7,604 390
2023/05/23 7,820 7,830 7,701 7,701 1,350
2023/05/19 7,774 7,774 7,620 7,720 220
2023/05/18 7,682 7,725 7,682 7,713 180
2023/05/17 7,756 7,760 7,650 7,760 280
2023/05/16 7,800 7,800 7,750 7,750 200
2023/05/15 7,680 7,732 7,590 7,732 370
2023/05/12 7,700 7,732 7,602 7,605 280
2023/05/11 7,800 7,800 7,694 7,694 50
2023/05/10 7,916 7,916 7,771 7,796 110
2023/05/09 7,860 7,916 7,856 7,916 370
2023/05/08 7,860 7,860 7,830 7,860 150
2023/05/02 7,826 7,930 7,826 7,900 210
2023/05/01 7,855 7,910 7,855 7,910 870
2023/04/28 7,638 7,855 7,638 7,855 290
2023/04/27 7,556 7,612 7,556 7,612 200
2023/04/26 7,610 7,656 7,577 7,624 450
2023/04/25 7,752 7,791 7,610 7,610 1,210
2023/04/24 7,822 7,824 7,768 7,768 270
2023/04/21 7,920 7,990 7,821 7,824 260
2023/04/20 7,992 8,049 7,937 8,024 310
2023/04/19 8,014 8,090 8,010 8,050 120
2023/04/18 8,080 8,094 8,050 8,051 480
2023/04/17 7,772 8,000 7,772 8,000 830
2023/04/14 7,930 7,930 7,820 7,820 100
2023/04/13 7,858 7,925 7,823 7,910 160
2023/04/12 7,968 7,970 7,901 7,950 190
2023/04/11 7,927 7,940 7,860 7,860 80
2023/04/10 7,827 7,827 7,827 7,827 20
2023/04/07 7,916 7,916 7,916 7,916 30
2023/04/06 7,835 7,835 7,825 7,825 20
2023/04/05 7,783 7,881 7,783 7,866 520
2023/04/04 7,850 7,948 7,836 7,900 180
2023/04/03 7,871 7,940 7,815 7,895 320
2023/03/31 7,800 7,870 7,800 7,827 290
2023/03/30 7,701 7,710 7,701 7,710 60
2023/03/29 7,640 7,664 7,632 7,664 170
2023/03/28 7,596 7,596 7,596 7,596 30
2023/03/27 7,726 7,726 7,596 7,596 340
2023/03/24 7,700 7,780 7,670 7,670 270
2023/03/23 7,770 7,770 7,600 7,650 140
2023/03/22 7,631 7,780 7,611 7,690 630
2023/03/20 7,601 7,655 7,576 7,595 320
2023/03/17 7,668 7,760 7,606 7,665 580
2023/03/16 7,751 7,901 7,650 7,666 200
2023/03/15 7,850 7,850 7,833 7,833 20
2023/03/14 7,800 7,800 7,760 7,760 130
2023/03/13 7,762 8,024 7,762 7,800 180
2023/03/10 7,900 7,900 7,707 7,762 430
2023/03/09 7,973 7,973 7,906 7,920 40
2023/03/08 7,970 7,985 7,920 7,956 110
2023/03/07 7,896 8,020 7,896 8,001 750
2023/03/06 8,200 8,200 8,012 8,021 630
2023/03/03 8,167 8,186 8,108 8,108 330
2023/03/02 8,075 8,160 8,075 8,159 580
2023/03/01 7,950 8,120 7,950 8,120 200
2023/02/28 7,969 7,969 7,872 7,952 120
2023/02/27 7,945 7,980 7,820 7,834 310
2023/02/24 8,080 8,080 7,900 7,941 540
2023/02/22 8,095 8,095 8,004 8,004 60
2023/02/21 7,950 8,100 7,950 8,100 490
2023/02/20 7,900 7,950 7,875 7,950 100
2023/02/17 8,080 8,080 7,887 8,004 380
2023/02/16 8,040 8,100 8,040 8,100 140
2023/02/15 8,028 8,040 7,964 8,040 170
2023/02/14 8,071 8,071 7,971 8,000 230
2023/02/13 7,902 7,940 7,900 7,921 510
2023/02/10 8,052 8,052 7,940 7,940 290
2023/02/09 7,895 7,993 7,800 7,993 80
2023/02/08 7,934 7,945 7,900 7,922 110
2023/02/07 7,829 8,042 7,829 7,930 570
2023/02/06 7,900 8,001 7,900 7,974 150
2023/02/03 8,011 8,011 7,794 7,900 900
2023/02/02 8,169 8,169 8,011 8,011 200
2023/02/01 8,150 8,150 8,010 8,089 170
2023/01/31 8,291 8,299 8,001 8,090 1,050
2023/01/30 8,280 8,300 8,100 8,141 460
2023/01/27 8,238 8,280 8,214 8,280 410
2023/01/26 8,238 8,238 8,105 8,237 390
2023/01/25 8,079 8,238 8,076 8,238 560
2023/01/24 8,109 8,145 8,082 8,145 270
2023/01/23 8,079 8,105 7,963 8,045 650
2023/01/20 7,778 7,980 7,778 7,980 530
2023/01/19 7,985 7,985 7,778 7,778 190
2023/01/18 7,880 7,985 7,814 7,985 380
2023/01/17 7,950 7,950 7,880 7,880 270
2023/01/16 7,890 7,929 7,821 7,929 400
2023/01/13 7,833 7,836 7,707 7,774 220
2023/01/12 7,892 7,900 7,755 7,833 140
2023/01/11 7,910 7,910 7,811 7,811 560
2023/01/10 7,846 7,861 7,800 7,850 610
2023/01/06 7,710 7,777 7,672 7,776 910
2023/01/05 7,532 7,620 7,476 7,500 440
2023/01/04 7,364 7,450 7,200 7,438 530

このページの先頭へ