[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 
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
2016-08-153495.003780.003490.003670.0015505711800
2016-08-123490.003490.003440.003440.00140488000
2016-08-103380.003390.003360.003380.0028309534900
2016-08-093375.003435.003375.003385.00393013322100
2016-08-0800
2016-08-053395.003395.003365.003375.0050168950
2016-08-043365.003400.003365.003400.0030101300
2016-08-033380.003435.003355.003435.0080271750
2016-08-023410.003410.003380.003380.00140475600
2016-08-013465.003465.003405.003410.0070239650
2016-07-293450.003450.003425.003425.0050171500
2016-07-283420.003510.003420.003510.003701293400
2016-07-273435.003440.003405.003420.003501199300
2016-07-263465.003525.003445.003480.00200692450
2016-07-253455.003525.003445.003525.00120417450
2016-07-223590.003590.003475.003480.00210736400
2016-07-213570.003570.003550.003550.00110391450
2016-07-203520.003565.003520.003565.0030106450
2016-07-193550.003550.003520.003520.0090317750
2016-07-153615.003615.003520.003520.004501614000
2016-07-143585.003605.003545.003600.006802441750
2016-07-133570.003585.003550.003585.004001427750
2016-07-123550.003570.003505.003570.00210742350
2016-07-113475.003550.003470.003550.003701295600
2016-07-083540.003540.003540.003540.00110389400
2016-07-0700
2016-07-063420.003480.003420.003440.0090310650
2016-07-053515.003520.003470.003485.00120420300
2016-07-043515.003515.003480.003480.00170596000
2016-07-0100
2016-06-303605.003605.003415.003445.00270949500
2016-06-293555.003605.003555.003570.00260933850
2016-06-283510.003510.003400.003415.00290997300
2016-06-273535.003535.003510.003510.0050176250
2016-06-243510.003545.003495.003540.00150527600
2016-06-2300
2016-06-223540.003540.003510.003510.003201123800
2016-06-213585.003585.003500.003515.00260913950
2016-06-203520.003580.003520.003545.00260920050
2016-06-173700.003700.003560.003565.002901049200
2016-06-163770.003770.003665.003665.005101880800
2016-06-153745.003750.003680.003710.006502403700
2016-06-143750.003750.003695.003695.0030111400
2016-06-133735.003735.003700.003735.003301227300
2016-06-103845.003845.003805.003805.0040153100
2016-06-0900
2016-06-083805.003805.003805.003805.0040152200
2016-06-0700
2016-06-063815.003815.003815.003815.002076300
2016-06-033855.003855.003810.003830.00110422050
2016-06-023830.003830.003780.003785.0050189900
2016-06-013765.003835.003765.003820.004901855850
2016-05-313760.003860.003755.003830.005902233850
2016-05-303760.003770.003760.003770.0030113000
2016-05-273760.003770.003755.003770.00140527250
2016-05-263770.003770.003760.003760.00170640050
2016-05-253755.003795.003755.003780.0080301500
2016-05-243855.003855.003765.003765.005302020950
2016-05-233850.003850.003805.003810.00210803100
2016-05-203815.003815.003815.003815.001038150
2016-05-193805.003860.003805.003830.00260993650
2016-05-183805.003835.003800.003805.003401295200
2016-05-173885.003885.003805.003850.0011204319800
2016-05-163880.003905.003880.003905.006702602650
2016-05-133940.003945.003875.003900.003701450250
2016-05-123955.003955.003900.003945.003901531650
2016-05-113900.003980.003900.003980.003101216650
2016-05-103900.003900.003880.003895.00220855850
2016-05-093920.003970.003880.003900.0011604547400
2016-05-064050.004055.004000.004015.005402164200
2016-05-024095.004095.004050.004070.003601470050
2016-04-284070.004105.004055.004095.002501019000
2016-04-274125.004125.004100.004115.005202140250
2016-04-264015.004100.004015.004055.008203310300
2016-04-253960.004075.003960.004070.0019907946600
2016-04-224205.004205.004170.004170.00160671100
2016-04-214145.004215.004115.004150.004801986350
2016-04-204170.004170.004130.004145.0060249450
2016-04-194270.004285.004160.004160.004101731750
2016-04-184305.004305.004120.004130.007203046500
2016-04-154225.004265.004225.004260.00120509350
2016-04-144295.004325.004225.004225.007703305100
2016-04-134150.004295.004120.004290.0019108029250
2016-04-124145.004145.004110.004145.0070289250
2016-04-114050.004110.004050.004110.006102497900
2016-04-084115.004115.004115.004115.001041150
2016-04-074155.004225.004035.004100.00200818900
2016-04-064155.004225.004155.004160.00190798400
2016-04-054100.004235.004100.004200.0010904556600
2016-04-044150.004160.004100.004120.002801157000
2016-04-014220.004290.004100.004160.0017007137750
2016-03-314440.004440.004230.004290.0016307046000
2016-03-304500.004500.004300.004400.0011905199600
2016-03-294540.004540.004305.004540.0010104486100
2016-03-284540.004560.004540.004560.00100455400
2016-03-254530.004545.004465.004545.002301036750
2016-03-244625.004625.004520.004550.002801272850
2016-03-234720.004720.004545.004640.004702167050
2016-03-224660.004745.004660.004740.0010705036450
2016-03-184610.004650.004610.004650.004001854650
2016-03-174640.004640.004505.004610.003101423650
2016-03-164465.004660.004465.004660.002801268600
2016-03-154670.004670.004500.004535.003401562000
2016-03-144575.004710.004575.004710.0021209875300
2016-03-114630.004645.004630.004645.00100463150
2016-03-104595.004655.004510.004650.003901803800
2016-03-094620.004620.004500.004615.0090412950
2016-03-084635.004680.004570.004640.005202412100
2016-03-074645.004740.004645.004680.006803190900
2016-03-044555.004675.004555.004665.009604412450
2016-03-034615.004660.004580.004590.0011805443050
2016-03-024515.004635.004410.004635.00367016589300
2016-03-014480.004560.004470.004530.0016807594400
2016-02-294620.004640.004550.004550.005102357750
2016-02-264600.004600.004500.004600.00210959900
2016-02-254570.004700.004570.004600.00386018045650
2016-02-244620.004630.004550.004590.005002297050
2016-02-234675.004735.004600.004650.00282013229350
2016-02-224430.004670.004430.004600.00348015742200
2016-02-194470.004470.004420.004460.00412018358050
2016-02-184405.004460.004360.004450.008103594500
2016-02-174270.004450.004270.004405.0018808283600
2016-02-164190.004490.004150.004410.0013806086950
2016-02-154215.004270.004075.004260.007303056150
2016-02-124100.004100.004000.004005.00264010773050
2016-02-104210.004250.004200.004210.0012605334100
2016-02-094310.004310.004205.004250.00293012451550
2016-02-084355.004400.004310.004310.00220958400
2016-02-054410.004460.004410.004410.0011204961700
2016-02-044450.004600.004450.004480.0014306436100
2016-02-034400.004470.004400.004415.00272012054400
2016-02-024430.004570.004430.004500.006803050700
2016-02-014555.004680.004420.004575.0011005027050
2016-01-294365.004570.004365.004395.008403713900
2016-01-284430.004465.004430.004435.006102708650
2016-01-274445.004570.004445.004485.006903103100
2016-01-264620.004620.004505.004505.002901315150
2016-01-254580.004695.004580.004650.008503930350
2016-01-224420.004610.004420.004580.0011505164850
2016-01-214385.004600.004325.004490.0011605167300
2016-01-204540.004610.004435.004525.004201902600
2016-01-194420.004610.004420.004610.00416018954450
2016-01-184270.004570.004250.004530.0016807316550
2016-01-154630.004750.004610.004620.0013506324700
2016-01-144700.004770.004580.004700.0011605360600
2016-01-134820.004900.004800.004810.00426020638850
2016-01-124760.004920.004655.004890.00440021132000
2016-01-084915.005310.004915.005200.00491025235800
2016-01-075340.005400.004995.005110.00441022878150
2016-01-065420.005600.005310.005340.0017709601800
2016-01-055430.005460.005010.005420.00355019020800
2016-01-045660.005750.005320.005430.00365020431100
2015-12-305780.005780.005650.005650.00215012261700
2015-12-295670.005720.005670.005680.00238013545100
2015-12-285660.005770.005660.005700.00749042723900
2015-12-255750.005750.005600.005660.0015708880700
2015-12-245870.005870.005650.005700.00249014258200
2015-12-225700.005860.005650.005820.00983056927200
2015-12-215500.005740.005450.005650.001348075373400
2015-12-185490.005530.005460.005510.00399021935700
2015-12-175480.005600.005260.005490.00289015684900
2015-12-165300.005430.005220.005430.00324017355100
2015-12-155220.005300.005010.005290.00595031113400
2015-12-145040.005230.005000.005220.00288014924200
2015-12-115020.005250.005020.005240.00784040561800
2015-12-105160.005220.005070.005120.00292015083300
2015-12-095190.005230.005130.005220.00408021217500
2015-12-085130.005280.005010.005230.00802041595000
2015-12-075020.005130.005010.005120.00320016252100
2015-12-044990.005060.004920.004940.002201091400
2015-12-034995.005050.004940.004990.006803389350
2015-12-025050.005050.004910.004935.006703330550
2015-12-015060.005060.004910.005020.005002484250

   ※ 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