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
2021/05/11 8,140.0 8,140.0 8,090.0 8,090.0 360
2021/05/10 8,240.0 8,240.0 8,150.0 8,150.0 880
2021/05/07 8,170.0 8,260.0 8,170.0 8,220.0 630
2021/05/06 8,210.0 8,280.0 8,140.0 8,170.0 1,450
2021/04/30 8,200.0 8,270.0 8,200.0 8,240.0 1,350
2021/04/28 8,000.0 8,160.0 8,000.0 8,160.0 1,070
2021/04/27 8,180.0 8,180.0 8,100.0 8,100.0 220
2021/04/26 8,260.0 8,260.0 8,050.0 8,200.0 970
2021/04/23 8,160.0 8,160.0 8,090.0 8,140.0 240
2021/04/22 8,150.0 8,190.0 8,100.0 8,100.0 740
2021/04/21 8,150.0 8,150.0 8,010.0 8,100.0 1,060
2021/04/20 8,050.0 8,130.0 7,960.0 8,110.0 820
2021/04/19 8,040.0 8,100.0 7,880.0 8,040.0 1,250
2021/04/16 7,890.0 7,990.0 7,810.0 7,990.0 740
2021/04/15 8,010.0 8,070.0 7,850.0 7,860.0 1,940
2021/04/14 7,960.0 8,010.0 7,940.0 8,000.0 1,010
2021/04/13 8,060.0 8,090.0 8,000.0 8,000.0 1,780
2021/04/12 8,280.0 8,280.0 8,080.0 8,080.0 1,590
2021/04/09 8,340.0 8,340.0 8,200.0 8,280.0 1,090
2021/04/08 8,430.0 8,430.0 8,260.0 8,260.0 730
2021/04/07 8,480.0 8,500.0 8,280.0 8,290.0 1,270
2021/04/06 8,510.0 8,520.0 8,430.0 8,450.0 1,130
2021/04/05 8,500.0 8,500.0 8,360.0 8,470.0 1,670
2021/04/02 8,240.0 8,450.0 8,240.0 8,300.0 1,450
2021/04/01 8,130.0 8,220.0 8,120.0 8,210.0 930
2021/03/31 8,220.0 8,240.0 8,040.0 8,180.0 920
2021/03/30 8,210.0 8,210.0 8,150.0 8,200.0 1,290
2021/03/29 8,270.0 8,270.0 8,120.0 8,210.0 1,770
2021/03/26 8,030.0 8,330.0 8,030.0 8,160.0 2,160
2021/03/25 8,190.0 8,220.0 8,000.0 8,030.0 4,790
2021/03/24 8,460.0 8,470.0 8,200.0 8,350.0 2,120
2021/03/23 8,490.0 8,490.0 8,210.0 8,460.0 6,310
2021/03/22 8,300.0 8,320.0 8,140.0 8,180.0 1,010
2021/03/19 8,300.0 8,380.0 8,140.0 8,150.0 2,970
2021/03/18 8,440.0 8,440.0 8,350.0 8,350.0 920
2021/03/17 8,250.0 8,440.0 8,220.0 8,350.0 1,370
2021/03/16 8,300.0 8,340.0 8,210.0 8,220.0 2,110
2021/03/15 8,550.0 8,580.0 8,160.0 8,210.0 3,260
2021/03/12 8,480.0 8,530.0 8,310.0 8,400.0 2,400
2021/03/11 8,130.0 8,370.0 8,110.0 8,300.0 1,530
2021/03/10 8,390.0 8,390.0 8,150.0 8,200.0 2,240
2021/03/09 8,400.0 8,400.0 8,010.0 8,300.0 3,620
2021/03/08 9,220.0 9,220.0 8,430.0 8,490.0 5,960
2021/03/05 8,500.0 8,590.0 8,370.0 8,500.0 1,840
2021/03/04 8,770.0 8,770.0 8,490.0 8,520.0 2,120
2021/03/03 8,530.0 8,760.0 8,520.0 8,720.0 1,310
2021/03/02 8,880.0 8,880.0 8,510.0 8,540.0 2,520
2021/03/01 8,570.0 8,700.0 8,570.0 8,610.0 1,820
2021/02/26 8,840.0 8,840.0 8,510.0 8,570.0 4,960
2021/02/25 9,160.0 9,160.0 8,880.0 8,990.0 3,760