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
2020/11/26 7,640.0 7,740.0 7,610.0 7,620.0 650
2020/11/25 7,790.0 7,790.0 7,640.0 7,650.0 1,990
2020/11/24 7,740.0 7,760.0 7,660.0 7,730.0 780
2020/11/20 7,720.0 7,750.0 7,550.0 7,640.0 2,130
2020/11/19 7,780.0 7,790.0 7,550.0 7,620.0 1,370
2020/11/18 7,660.0 7,790.0 7,600.0 7,780.0 910
2020/11/17 7,720.0 7,780.0 7,500.0 7,660.0 1,090
2020/11/16 7,640.0 7,740.0 7,410.0 7,650.0 1,190
2020/11/13 7,610.0 7,610.0 7,360.0 7,380.0 1,470
2020/11/12 7,620.0 7,680.0 7,500.0 7,580.0 1,190
2020/11/11 7,610.0 7,750.0 7,600.0 7,650.0 1,160
2020/11/10 7,610.0 7,610.0 7,500.0 7,560.0 1,370
2020/11/09 7,490.0 7,520.0 7,380.0 7,520.0 1,330
2020/11/06 7,410.0 7,440.0 7,340.0 7,380.0 360
2020/11/05 7,400.0 7,480.0 7,230.0 7,290.0 1,220
2020/11/04 7,390.0 7,400.0 7,240.0 7,280.0 820
2020/11/02 7,190.0 7,390.0 7,110.0 7,390.0 630
2020/10/30 7,190.0 7,270.0 7,070.0 7,070.0 240
2020/10/29 7,000.0 7,190.0 7,000.0 7,190.0 480
2020/10/28 7,150.0 7,240.0 6,970.0 7,000.0 700
2020/10/27 7,390.0 7,490.0 7,010.0 7,150.0 1,290
2020/10/26 7,400.0 7,450.0 7,070.0 7,400.0 1,580
2020/10/23 7,250.0 7,340.0 7,250.0 7,250.0 510
2020/10/22 7,250.0 7,290.0 7,220.0 7,220.0 720
2020/10/21 7,380.0 7,410.0 7,210.0 7,380.0 840
2020/10/20 7,280.0 7,360.0 7,220.0 7,340.0 260
2020/10/19 7,170.0 7,400.0 7,170.0 7,250.0 3,330
2020/10/16 7,190.0 7,280.0 7,190.0 7,270.0 220
2020/10/15 7,290.0 7,290.0 7,200.0 7,200.0 190
2020/10/14 7,300.0 7,300.0 7,210.0 7,300.0 930
2020/10/13 7,270.0 7,300.0 7,210.0 7,300.0 1,750
2020/10/12 7,160.0 7,300.0 7,110.0 7,260.0 950
2020/10/09 7,100.0 7,160.0 7,090.0 7,150.0 290
2020/10/08 7,020.0 7,080.0 7,020.0 7,030.0 260
2020/10/07 7,010.0 7,010.0 6,930.0 7,010.0 670
2020/10/06 6,860.0 6,990.0 6,860.0 6,980.0 230
2020/10/05 6,810.0 6,920.0 6,810.0 6,890.0 420
2020/10/02 6,940.0 6,940.0 6,780.0 6,810.0 150
2020/10/01 6,840.0 6,840.0 6,840.0 6,840.0 -
2020/09/30 6,870.0 6,900.0 6,810.0 6,840.0 200
2020/09/29 6,780.0 6,870.0 6,780.0 6,870.0 50
2020/09/28 6,880.0 6,880.0 6,760.0 6,790.0 220
2020/09/25 6,790.0 6,800.0 6,790.0 6,800.0 90
2020/09/24 6,880.0 6,880.0 6,850.0 6,850.0 230
2020/09/23 6,930.0 7,000.0 6,850.0 6,900.0 830
2020/09/18 6,910.0 7,020.0 6,900.0 7,020.0 860
2020/09/17 7,060.0 7,060.0 6,810.0 6,880.0 600
2020/09/16 7,020.0 7,040.0 6,960.0 6,960.0 910
2020/09/15 6,980.0 7,000.0 6,930.0 7,000.0 430
2020/09/14 6,910.0 6,960.0 6,910.0 6,910.0 500