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
2022/01/25 8,350.0 8,350.0 8,213.0 8,216.0 180
2022/01/24 8,446.0 8,446.0 8,301.0 8,335.0 430
2022/01/21 8,271.0 8,559.0 8,250.0 8,300.0 570
2022/01/20 8,346.0 8,346.0 8,046.0 8,290.0 210
2022/01/19 8,250.0 8,250.0 8,100.0 8,100.0 230
2022/01/18 8,256.0 8,256.0 8,210.0 8,250.0 60
2022/01/17 8,202.0 8,274.0 8,202.0 8,205.0 120
2022/01/14 8,290.0 8,365.0 8,103.0 8,335.0 450
2022/01/13 8,323.0 8,323.0 8,300.0 8,300.0 410
2022/01/12 8,392.0 8,450.0 8,335.0 8,335.0 160
2022/01/11 8,357.0 8,360.0 8,226.0 8,269.0 450
2022/01/07 8,485.0 8,485.0 8,355.0 8,357.0 130
2022/01/06 8,450.0 8,478.0 8,410.0 8,410.0 250
2022/01/05 8,451.0 8,491.0 8,448.0 8,448.0 220
2022/01/04 8,423.0 8,502.0 8,421.0 8,479.0 330
2021/12/30 8,301.0 8,442.0 8,250.0 8,350.0 630
2021/12/29 8,538.0 8,539.0 8,300.0 8,300.0 550
2021/12/28 8,520.0 8,533.0 8,397.0 8,499.0 440
2021/12/27 8,515.0 8,515.0 8,446.0 8,451.0 400
2021/12/24 8,540.0 8,540.0 8,422.0 8,432.0 150
2021/12/23 8,530.0 8,539.0 8,424.0 8,530.0 180
2021/12/22 8,499.0 8,500.0 8,499.0 8,500.0 60
2021/12/21 8,520.0 8,520.0 8,381.0 8,412.0 100
2021/12/20 8,500.0 8,600.0 8,362.0 8,600.0 270
2021/12/17 8,402.0 8,550.0 8,402.0 8,520.0 350
2021/12/16 8,550.0 8,600.0 8,550.0 8,552.0 80
2021/12/15 8,509.0 8,550.0 8,509.0 8,550.0 150
2021/12/14 8,650.0 8,650.0 8,501.0 8,501.0 70
2021/12/13 8,499.0 8,680.0 8,480.0 8,580.0 630
2021/12/10 8,540.0 8,589.0 8,480.0 8,480.0 230
2021/12/09 8,322.0 8,670.0 8,322.0 8,660.0 1,610
2021/12/08 8,300.0 8,450.0 8,280.0 8,400.0 350
2021/12/07 8,289.0 8,290.0 8,198.0 8,290.0 170
2021/12/06 8,130.0 8,150.0 8,095.0 8,095.0 200
2021/12/03 8,176.0 8,214.0 8,150.0 8,165.0 110
2021/12/02 8,202.0 8,295.0 8,191.0 8,202.0 150
2021/12/01 8,200.0 8,380.0 8,190.0 8,380.0 400
2021/11/30 8,215.0 8,390.0 8,215.0 8,280.0 230
2021/11/29 8,300.0 8,390.0 8,230.0 8,240.0 190
2021/11/26 8,320.0 8,410.0 8,300.0 8,300.0 1,520
2021/11/25 8,270.0 8,320.0 8,220.0 8,320.0 180
2021/11/24 8,230.0 8,380.0 8,230.0 8,340.0 890
2021/11/22 8,180.0 8,270.0 8,180.0 8,270.0 1,250
2021/11/19 8,160.0 8,260.0 8,070.0 8,260.0 630
2021/11/18 8,250.0 8,250.0 8,160.0 8,160.0 300
2021/11/17 8,250.0 8,310.0 8,250.0 8,260.0 660
2021/11/16 8,300.0 8,310.0 8,250.0 8,310.0 340
2021/11/15 8,300.0 8,300.0 8,240.0 8,290.0 360
2021/11/12 8,230.0 8,290.0 8,230.0 8,270.0 940
2021/11/11 8,040.0 8,200.0 8,040.0 8,200.0 1,360