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
2026/06/17 12,400 12,400 12,285 12,395 1,262
2026/06/16 12,250 12,440 12,250 12,400 75
2026/06/15 12,060 12,350 12,060 12,210 850
2026/06/12 11,865 12,100 11,865 12,055 213
2026/06/11 11,800 11,920 11,800 11,800 67
2026/06/10 12,195 12,195 11,915 11,935 25
2026/06/09 11,750 11,915 11,750 11,915 66
2026/06/08 12,155 12,155 11,770 11,770 541
2026/06/05 12,395 12,395 12,145 12,145 603
2026/06/04 12,340 12,395 12,205 12,355 202
2026/06/03 12,375 12,500 12,265 12,480 198
2026/06/02 12,190 12,370 12,055 12,370 98
2026/06/01 12,300 12,300 12,100 12,190 1,438
2026/05/29 12,200 12,395 12,175 12,300 615
2026/05/28 12,390 12,390 12,060 12,200 115
2026/05/27 12,265 12,395 12,140 12,180 901
2026/05/26 12,330 12,345 12,150 12,175 48
2026/05/25 12,100 12,350 11,670 12,220 799
2026/05/22 12,060 12,095 11,980 12,095 774
2026/05/21 12,195 12,395 11,895 12,060 608
2026/05/20 11,850 12,050 11,850 12,040 128
2026/05/19 12,000 12,085 11,845 11,900 225
2026/05/18 11,780 12,060 11,780 11,915 734
2026/05/15 12,335 12,335 11,970 11,970 105
2026/05/14 12,250 12,500 12,175 12,335 2,394
2026/05/13 12,150 12,290 12,150 12,290 252
2026/05/12 12,220 12,250 12,115 12,180 1,910
2026/05/11 12,130 12,200 11,930 12,200 1,024
2026/05/08 12,120 12,120 11,880 11,995 256
2026/05/07 11,940 12,080 11,915 12,025 411
2026/05/01 11,805 11,975 11,575 11,925 358
2026/04/30 11,810 12,000 11,810 12,000 463
2026/04/28 11,985 11,985 11,835 11,835 253
2026/04/27 11,890 11,900 11,810 11,815 309
2026/04/24 12,000 12,040 11,800 11,890 165
2026/04/23 11,995 12,060 11,825 11,870 2,197
2026/04/22 12,050 12,050 11,815 11,980 1,445
2026/04/21 11,765 12,190 11,750 12,190 2,559
2026/04/20 11,900 11,900 11,750 11,815 227
2026/04/17 11,665 11,800 11,665 11,700 245
2026/04/16 11,815 12,000 11,675 11,780 407
2026/04/15 11,810 11,810 11,700 11,790 245
2026/04/14 11,570 11,695 11,535 11,695 1,140
2026/04/13 11,535 11,535 11,355 11,355 221
2026/04/10 11,375 11,535 11,375 11,535 379
2026/04/09 11,305 11,325 11,275 11,325 278
2026/04/08 11,290 11,380 11,095 11,280 665
2026/04/07 11,015 11,015 10,975 10,975 5
2026/04/06 11,000 11,150 10,925 11,015 298
2026/04/03 11,000 11,070 10,980 11,000 68
2026/03/27 11,110 11,130 10,910 11,035 384
2026/03/26 11,200 11,200 10,975 11,155 672
2026/03/25 10,920 11,100 10,905 11,050 560
2026/03/24 10,865 10,880 10,740 10,765 451
2026/03/23 10,995 11,100 10,790 10,790 1,185
2026/03/19 11,370 11,370 11,290 11,300 388
2026/03/18 11,355 11,425 11,330 11,360 442
2026/03/17 11,360 11,590 11,360 11,490 764
2026/03/16 11,410 11,480 11,355 11,360 1,278
2026/03/13 11,450 11,540 11,440 11,520 965
2026/03/12 11,455 11,565 11,450 11,450 797
2026/03/11 11,390 11,525 11,370 11,525 2,659
2026/03/10 11,230 11,350 11,225 11,350 535
2026/03/09 11,240 11,250 10,640 11,250 1,674
2026/03/06 11,150 11,340 11,150 11,335 881
2026/03/05 11,295 11,295 11,200 11,220 1,048
2026/03/04 11,105 11,240 11,040 11,040 710
2026/03/03 11,350 11,520 11,040 11,400 3,490
2026/03/02 11,255 11,440 11,250 11,440 887
2026/02/27 11,575 11,575 11,330 11,340 508
2026/02/26 11,445 11,520 11,445 11,500 252
2026/02/25 11,360 11,525 11,345 11,500 1,354
2026/02/24 11,395 11,595 11,120 11,315 2,046
2026/02/20 11,395 11,400 11,220 11,250 354
2026/02/19 11,295 11,380 11,295 11,350 902
2026/02/18 11,330 11,330 11,170 11,250 287
2026/02/17 11,310 11,485 11,160 11,170 435
2026/02/16 11,050 11,310 11,050 11,310 908
2026/02/13 11,305 11,340 11,200 11,205 874
2026/02/12 11,500 11,500 11,280 11,355 1,359
2026/02/10 11,600 11,605 11,500 11,575 938
2026/02/09 11,400 11,525 11,335 11,525 2,134
2026/02/06 11,320 11,395 11,145 11,300 4,106
2026/02/05 11,290 11,320 11,080 11,295 4,035
2026/02/04 11,220 11,225 11,100 11,225 1,222
2026/02/03 10,920 11,100 10,920 11,100 2,637
2026/02/02 11,050 11,155 10,855 10,900 1,334
2026/01/30 11,290 11,290 10,985 11,050 750
2026/01/29 11,060 11,290 11,000 11,290 413
2026/01/28 11,025 11,090 11,000 11,075 623
2026/01/27 11,020 11,195 11,020 11,170 509
2026/01/26 11,180 11,330 11,035 11,150 1,064
2026/01/23 11,470 11,565 11,355 11,360 578
2026/01/22 11,500 11,500 11,340 11,400 420
2026/01/21 11,500 11,500 11,335 11,335 501
2026/01/20 11,330 11,600 11,330 11,400 518
2026/01/19 11,370 11,465 11,305 11,390 404
2026/01/16 11,600 11,600 11,405 11,405 178
2026/01/15 11,500 11,500 11,405 11,405 341
2026/01/14 11,600 11,650 11,440 11,500 1,210
2026/01/13 11,630 11,650 11,480 11,575 923
2026/01/09 11,500 11,500 11,210 11,400 502
2026/01/08 11,400 11,405 11,230 11,405 582
2026/01/07 11,550 11,550 11,140 11,315 483
2026/01/06 11,270 11,350 11,270 11,350 400
2026/01/05 11,125 11,325 11,120 11,325 1,521

このページの先頭へ