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
2026/03/16 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