上場インデックスファンド中国A株(パンダ)E Fund CSI300(1322) 東証ETF・ETN 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/08/08 8,101.0 8,250.0 8,101.0 8,250.0 150
2022/08/05 8,101.0 8,101.0 8,004.0 8,008.0 50
2022/08/04 7,965.0 8,082.0 7,924.0 8,082.0 380
2022/08/03 8,040.0 8,101.0 7,962.0 7,962.0 130
2022/08/02 8,102.0 8,102.0 7,813.0 7,845.0 820
2022/08/01 8,120.0 8,120.0 8,000.0 8,102.0 390
2022/07/29 8,300.0 8,301.0 8,120.0 8,193.0 580
2022/07/28 8,423.0 8,423.0 8,405.0 8,405.0 30
2022/07/27 8,422.0 8,423.0 8,422.0 8,423.0 250
2022/07/26 8,359.0 8,452.0 8,349.0 8,428.0 1,180
2022/07/25 8,351.0 8,362.0 8,351.0 8,362.0 210
2022/07/22 8,421.0 8,540.0 8,200.0 8,529.0 580
2022/07/21 8,501.0 8,570.0 8,501.0 8,570.0 70
2022/07/20 8,748.0 8,749.0 8,566.0 8,589.0 380
2022/07/19 8,678.0 8,678.0 8,532.0 8,560.0 450
2022/07/15 8,860.0 8,860.0 8,678.0 8,678.0 270
2022/07/14 8,699.0 8,849.0 8,699.0 8,849.0 200
2022/07/13 8,561.0 8,658.0 8,350.0 8,641.0 490
2022/07/12 8,681.0 8,830.0 8,610.0 8,650.0 710
2022/07/11 8,900.0 8,900.0 8,700.0 8,700.0 560
2022/07/08 8,899.0 8,999.0 8,899.0 8,900.0 220
2022/07/07 8,794.0 8,880.0 8,776.0 8,850.0 320
2022/07/06 8,874.0 8,898.0 8,752.0 8,752.0 730
2022/07/05 9,001.0 9,100.0 8,989.0 9,013.0 740
2022/07/04 8,777.0 8,929.0 8,777.0 8,929.0 580
2022/07/01 9,000.0 9,000.0 8,765.0 8,800.0 800
2022/06/30 8,873.0 9,000.0 8,720.0 8,968.0 1,450
2022/06/29 8,879.0 9,000.0 8,856.0 8,875.0 1,600
2022/06/28 8,850.0 8,861.0 8,800.0 8,857.0 1,030
2022/06/27 8,739.0 8,880.0 8,440.0 8,850.0 2,140
2022/06/24 8,590.0 8,695.0 8,590.0 8,695.0 1,170
2022/06/23 8,580.0 8,580.0 8,489.0 8,580.0 260
2022/06/22 8,641.0 8,680.0 8,581.0 8,671.0 870
2022/06/21 8,629.0 8,680.0 8,341.0 8,649.0 570
2022/06/20 8,540.0 8,630.0 8,519.0 8,629.0 980
2022/06/17 8,250.0 8,521.0 8,188.0 8,521.0 590
2022/06/16 8,411.0 8,561.0 8,411.0 8,521.0 700
2022/06/15 8,225.0 8,560.0 8,225.0 8,558.0 1,780
2022/06/14 8,220.0 8,220.0 8,050.0 8,191.0 130
2022/06/13 8,030.0 8,214.0 8,030.0 8,176.0 1,100
2022/06/10 8,336.0 8,336.0 8,160.0 8,330.0 350
2022/06/09 8,314.0 8,360.0 8,314.0 8,360.0 860
2022/06/08 8,204.0 8,260.0 8,151.0 8,260.0 1,040
2022/06/07 8,100.0 8,200.0 8,080.0 8,200.0 1,040
2022/06/06 8,012.0 8,020.0 7,961.0 8,020.0 560
2022/06/03 7,801.0 8,100.0 7,801.0 8,012.0 1,600
2022/06/02 7,780.0 7,801.0 7,775.0 7,800.0 150
2022/06/01 7,780.0 7,830.0 7,780.0 7,789.0 380
2022/05/31 7,699.0 7,755.0 7,611.0 7,720.0 270
2022/05/30 7,400.0 7,830.0 7,400.0 7,615.0 530