[1322 東証] 上場インデックスファンド中国A株(パンダ)CSI300 日足 時系列データ

[1322 東証] 上場インデックスファンド中国A株(パンダ)CSI300
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-215140.005200.005110.005200.005702937900
2017-08-185240.005240.005240.005240.001052400
2017-08-175160.005240.005160.005240.00130672400
2017-08-165050.005250.005050.005230.00190969500
2017-08-155200.005250.005130.005130.002101094200
2017-08-144960.005200.004960.005200.004002014700
2017-08-105300.005310.005010.005060.0013506942100
2017-08-095390.005390.005250.005280.004202227100
2017-08-085320.005360.005320.005360.00120640200
2017-08-075240.005400.005240.005390.0011105919200
2017-08-045330.005340.005200.005340.006203289000
2017-08-035280.005330.005270.005310.003601903900
2017-08-025210.005280.005180.005270.0011105813100
2017-08-015030.005200.005030.005150.0010805554800
2017-07-314915.005100.004915.005090.008304156800
2017-07-285010.005020.004980.005010.006203104400
2017-07-274920.004990.004920.004990.002501236600
2017-07-264920.005020.004870.005020.006903434650
2017-07-255020.005020.004980.005020.009904967800
2017-07-245010.005020.005000.005010.0010705364400
2017-07-215040.005050.005020.005050.002601309600
2017-07-204995.005050.004995.005040.007803911650
2017-07-194900.004970.004900.004935.003701815100
2017-07-184970.004975.004860.004970.004001972350
2017-07-144995.005100.004970.004970.008504261150
2017-07-134970.004995.004940.004995.004102037750
2017-07-124910.004975.004890.004970.005302612750
2017-07-114890.004920.004880.004920.0010004896750
2017-07-104875.004900.004855.004855.00200977450
2017-07-074880.004880.004875.004875.002097550
2017-07-064890.004890.004750.004880.003401637450
2017-07-054810.004915.004810.004895.006703275750
2017-07-044870.004880.004810.004880.00160776400
2017-07-034885.004885.004745.004800.006703204800
2017-06-304735.004850.004735.004850.007903802050
2017-06-294800.004800.004755.004795.00120575050
2017-06-284740.004800.004740.004795.0060286700
2017-06-274740.004810.004740.004800.006302991050
2017-06-264810.004810.004760.004810.003201534400
2017-06-234810.004810.004775.004810.003601728350
2017-06-224720.004815.004720.004815.003501665050
2017-06-214710.004795.004700.004720.009804640900
2017-06-204670.004700.004670.004700.006503047400
2017-06-194650.004675.004620.004670.003701720300
2017-06-164610.004645.004600.004610.006502994500
2017-06-154555.004615.004545.004600.006603031300
2017-06-144595.004595.004560.004560.004402009200
2017-06-134525.004590.004495.004555.0018508410200
2017-06-124500.004530.004460.004530.002501125500
2017-06-094500.004520.004500.004520.005002253500
2017-06-084440.004505.004435.004505.0050223900
2017-06-074510.004510.004510.004510.002090200
2017-06-064430.004490.004430.004490.0050222100
2017-06-054435.004500.004435.004500.002401076600
2017-06-024450.004540.004450.004540.002701219500
2017-06-014460.004525.004460.004520.002501118950
2017-05-314510.004555.004370.004530.002401069100
2017-05-304400.004560.004400.004560.007503387700
2017-05-294470.004510.004470.004485.00210941600
2017-05-2600
2017-05-254435.004500.004300.004500.0011805168250
2017-05-244400.004435.004400.004435.007303218100
2017-05-234330.004395.004330.004385.00210910500
2017-05-224410.004415.004345.004350.00406017709250
2017-05-194530.004530.004310.004345.004301880150
2017-05-184400.004460.004400.004460.0050221150
2017-05-174460.004530.004455.004460.005702543400
2017-05-164540.004540.004470.004490.00120541150
2017-05-154475.004535.004475.004535.005802601250
2017-05-124545.004545.004545.004545.001045450
2017-05-114500.004545.004465.004545.00140630500
2017-05-104580.004580.004500.004500.006402909700
2017-05-094580.004580.004510.004580.006703054600
2017-05-084515.004580.004500.004570.009104114100
2017-05-024560.004590.004560.004585.005202375600
2017-05-0100
2017-04-284575.004590.004505.004590.0070320000
2017-04-274570.004600.004570.004600.0070320200
2017-04-264540.004570.004325.004565.008303743450
2017-04-254530.004540.004495.004495.0050226300
2017-04-244545.004545.004405.004540.00170757750
2017-04-214390.004490.004390.004490.0013605996950
2017-04-204380.004390.004375.004390.00150657150
2017-04-194300.004390.004300.004380.00100433500
2017-04-184400.004450.004350.004350.003301444550
2017-04-174320.004390.004320.004390.0090393900
2017-04-144385.004385.004385.004385.0040175400
2017-04-134330.004385.004255.004385.002601131650
2017-04-124360.004400.004355.004400.00120523550
2017-04-114430.004430.004430.004430.001044300
2017-04-104430.004495.004430.004475.00220979100
2017-04-074515.004515.004495.004500.00170765000
2017-04-064550.004550.004430.004515.00170763600
2017-04-054520.004560.004520.004560.00150678400
2017-04-044505.004575.004505.004575.005002268200
2017-04-034510.004575.004510.004575.00150677750
2017-03-314600.004600.004565.004580.0090412150
2017-03-304640.004640.004575.004575.004201931950
2017-03-294670.004670.004605.004650.005902750700
2017-03-284680.004680.004445.004675.008403866500
2017-03-274695.004695.004620.004680.006102861450
2017-03-244600.004670.004600.004670.003901802800
2017-03-234670.004670.004550.004655.002801294400
2017-03-224610.004650.004600.004600.004001843000
2017-03-214610.004665.004610.004645.0050231800
2017-03-174690.004700.004645.004650.008403922050
2017-03-164590.004650.004590.004640.00303013972250
2017-03-154560.004585.004550.004585.00200913400
2017-03-144550.004590.004550.004565.002801276550
2017-03-134580.004590.004555.004590.00200916950
2017-03-104550.004590.004550.004590.00425019434750
2017-03-094560.004580.004500.004530.00410018606200
2017-03-084495.004560.004495.004560.006302864650
2017-03-074575.004575.004460.004545.00160717600
2017-03-064515.004575.004515.004575.006202833000
2017-03-034570.004570.004570.004570.001045700
2017-03-024550.004550.004515.004550.00160726550
2017-03-014545.004550.004545.004550.0030136450
2017-02-284550.004570.004480.004550.006703046300
2017-02-274550.004550.004550.004550.007003185000
2017-02-244470.004550.004470.004550.0012305587200
2017-02-234545.004550.004500.004540.0070317750
2017-02-224520.004555.004520.004555.008103662600
2017-02-214430.004550.004430.004550.004401991350
2017-02-204500.004505.004425.004500.003401527700
2017-02-174500.004500.004450.004450.00160718700
2017-02-164495.004495.004490.004495.0050224650
2017-02-154400.004545.004400.004500.0010504703700
2017-02-144390.004440.004325.004395.008203625250
2017-02-134295.004400.004295.004395.0017607696200
2017-02-104290.004290.004290.004290.002085800
2017-02-094155.004190.004155.004180.0040166800
2017-02-084145.004190.004140.004190.00170705050
2017-02-074125.004270.004125.004260.00150624150
2017-02-064320.004320.004320.004320.00100432000
2017-02-034240.004310.004240.004260.0050214200
2017-02-024315.004320.004250.004320.003501509600
2017-02-014250.004315.004250.004315.00110472900
2017-01-314320.004320.004320.004320.004001728000
2017-01-304300.004440.004300.004320.005302287050
2017-01-274340.004340.004135.004320.0016707164000
2017-01-264345.004345.004340.004340.0030130250
2017-01-254270.004290.004270.004285.0030128450
2017-01-244215.004250.004215.004215.0080337550
2017-01-234265.004345.004265.004285.00120514150
2017-01-204330.004390.004330.004335.0070303750
2017-01-194350.004395.004350.004395.0060261450
2017-01-184365.004365.004355.004365.00150654600
2017-01-174290.004370.004290.004370.0070301150
2017-01-164305.004350.004305.004350.002401038600
2017-01-134380.004380.004370.004370.00130569250
2017-01-124355.004395.004320.004380.0017707696850
2017-01-114410.004410.004355.004360.003201394650
2017-01-104355.004390.004355.004355.002701176850
2017-01-064435.004450.004420.004425.00200886150
2017-01-054425.004475.004335.004425.005102234850
2017-01-044370.004480.004370.004480.004401960000
2016-12-304260.004465.004260.004440.0012905730250
2016-12-294390.004450.004385.004400.0020609043100
2016-12-284260.004395.004185.004390.00299012868350
2016-12-274360.004400.004275.004400.002901260150
2016-12-264430.004490.004430.004430.0012405511700
2016-12-224490.004500.004440.004500.00210940350
2016-12-214470.004530.004430.004530.002401070600
2016-12-204500.004540.004450.004470.005502476900
2016-12-194480.004515.004430.004500.007403313950
2016-12-164525.004560.004500.004550.0012405606800
2016-12-154515.004545.004510.004545.003301494750
2016-12-144540.004540.004540.004540.001045400
2016-12-134440.004520.004440.004505.007403321000
2016-12-124535.004555.004450.004510.0018908473800
2016-12-094465.004550.004435.004535.008503813400
2016-12-084495.004505.004435.004465.00200893100
2016-12-074420.004480.004420.004480.0013105804500
2016-12-064470.004505.004415.004475.007703446850
2016-12-054450.004500.004310.004470.006803019700
2016-12-024550.004590.004455.004505.0015006784650
2016-12-014505.004530.004460.004490.0017007613050
2016-11-304500.004555.004480.004485.009804410750
2016-11-294500.004515.004440.004485.0019708831050
2016-11-284485.004490.004440.004445.0013405991950
2016-11-254430.004510.004400.004470.0016107142050
2016-11-244535.004560.004320.004500.00227010156950
2016-11-224150.004395.004150.004395.0012705375950
2016-11-214000.004130.003970.004095.009703909950
2016-11-183925.003965.003920.003960.00250984750
2016-11-173850.003855.003845.003855.003001155800
2016-11-163825.003890.003825.003850.00200771650
2016-11-153800.003825.003800.003825.00130495450
2016-11-143795.003810.003750.003800.008703289550
2016-11-113775.003800.003770.003795.009903748350
2016-11-103645.003770.003645.003770.003901443400
2016-11-093715.003760.003625.003630.004801765350
2016-11-083685.003750.003685.003715.006002235450
2016-11-073675.003685.003675.003675.00250918850
2016-11-043795.003795.003715.003745.0010303878300
2016-11-023650.003655.003650.003655.0040146150
2016-11-0100
2016-10-313630.003675.003630.003665.00130472700
2016-10-283695.003700.003690.003700.0040147800
2016-10-273615.003755.003615.003690.003001105600
2016-10-263615.003615.003615.003615.0040144600
2016-10-253620.003650.003620.003650.00120437400
2016-10-2400
2016-10-2100
2016-10-203660.003665.003610.003610.00200730650
2016-10-193565.003695.003565.003650.0012004420900
2016-10-183660.003660.003545.003600.004901769200
2016-10-173520.003520.003520.003520.0050176000
2016-10-143620.003660.003500.003585.00180636700
2016-10-133550.003570.003550.003550.00100356100
2016-10-123540.003645.003540.003550.00140498850
2016-10-113590.003605.003590.003605.0070252050
2016-10-073600.003640.003565.003590.00140501650
2016-10-063580.003650.003580.003650.0070251300
2016-10-053610.003680.003585.003650.0011404174000
2016-10-0400
2016-10-033620.003650.003540.003540.00200722800
2016-09-303560.003560.003555.003555.00120427100
2016-09-293590.003590.003590.003590.005001795000
2016-09-283590.003590.003590.003590.00110394900
2016-09-273575.003575.003575.003575.00220786500
2016-09-263520.003575.003505.003575.0070246750
2016-09-233575.003590.003530.003530.00250889150
2016-09-213505.003505.003505.003505.00260911300
2016-09-203525.003605.003525.003530.00190671800
2016-09-163600.003610.003600.003610.0040144150
2016-09-153515.003575.003515.003550.0080282750
2016-09-143500.003515.003500.003515.00220770450
2016-09-133550.003610.003510.003540.003101096450
2016-09-123615.003615.003520.003615.00230819750
2016-09-093660.003685.003555.003620.004401608550
2016-09-083670.003670.003650.003650.00220804150
2016-09-073620.003620.003580.003600.004001440050
2016-09-063595.003630.003595.003615.007702781800
2016-09-053525.003585.003525.003585.00240847950
2016-09-023520.003560.003520.003560.00240845550
2016-09-013520.003560.003515.003520.003101091650
2016-08-313610.003610.003520.003565.00120428700
2016-08-303605.003655.003600.003610.00140505350
2016-08-293580.003650.003580.003610.00270970650
2016-08-263650.003690.003595.003650.00180656450
2016-08-253580.003600.003580.003590.006802442300
2016-08-243575.003640.003575.003580.003701324250
2016-08-233610.003610.003505.003590.00180640050
2016-08-223575.003585.003575.003585.00180644000
2016-08-193575.003585.003575.003580.00190679500
2016-08-183645.003645.003620.003635.00200727800
2016-08-173680.003680.003645.003645.00190696700
2016-08-163670.003675.003625.003645.002901057050

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog