上海/深センCSI300 (CSI300)

CSI300
🏛️ 中国 →
4,620.05
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 4,937.46 4,950.36 4,923.14 4,940.37 0.1M
2021-12-30 4,882.16 4,940.18 4,878.65 4,921.51 0.1M
2021-12-29 4,958.65 4,958.65 4,883.48 4,883.48 0.1M
2021-12-28 4,923.69 4,959.15 4,913.60 4,955.96 0.1M
2021-12-27 4,918.15 4,939.69 4,894.16 4,919.32 0.1M
2021-12-24 4,953.06 4,964.91 4,905.98 4,921.34 0.1M
2021-12-23 4,924.29 4,948.74 4,906.75 4,948.74 0.1M
2021-12-22 4,924.58 4,936.67 4,903.17 4,914.45 0.1M
2021-12-21 4,876.51 4,917.80 4,872.95 4,913.49 0.1M
2021-12-20 4,934.97 4,971.67 4,872.68 4,880.42 0.2M
2021-12-17 5,021.34 5,022.11 4,954.76 4,954.76 0.1M
2021-12-16 5,006.61 5,034.73 4,987.22 5,034.73 0.1M
2021-12-15 5,036.28 5,060.37 5,003.78 5,005.90 0.2M
2021-12-14 5,066.35 5,075.21 5,038.86 5,049.70 0.2M
2021-12-13 5,090.02 5,143.84 5,079.73 5,083.80 0.2M
2021-12-10 5,046.27 5,060.06 5,035.81 5,055.12 0.2M
2021-12-09 5,000.69 5,114.50 4,999.41 5,078.69 0.2M
2021-12-08 4,934.41 4,995.93 4,915.79 4,995.93 0.2M
2021-12-07 4,930.83 4,934.10 4,895.22 4,922.10 0.2M
2021-12-06 4,909.43 4,943.90 4,888.69 4,892.62 0.2M
2021-12-03 4,856.98 4,901.02 4,853.35 4,901.02 0.1M
2021-12-02 4,839.91 4,866.85 4,830.32 4,856.16 0.1M
2021-12-01 4,831.89 4,844.52 4,823.93 4,843.85 0.1M
2021-11-30 4,857.18 4,871.25 4,810.22 4,832.03 0.1M
2021-11-29 4,820.01 4,858.53 4,818.71 4,851.42 0.1M
2021-11-26 4,886.95 4,886.95 4,850.81 4,860.13 0.1M
2021-11-25 4,917.61 4,921.33 4,891.73 4,896.44 0.1M
2021-11-24 4,914.03 4,935.49 4,899.61 4,916.66 0.1M
2021-11-23 4,905.76 4,927.52 4,896.88 4,913.35 0.2M
2021-11-22 4,895.39 4,919.00 4,893.27 4,912.40 0.1M
2021-11-19 4,832.06 4,892.81 4,829.57 4,890.06 0.1M
2021-11-18 4,871.42 4,871.42 4,830.41 4,837.62 0.1M
2021-11-17 4,883.25 4,891.52 4,864.52 4,885.75 0.1M
2021-11-16 4,880.90 4,915.37 4,876.50 4,883.32 0.1M
2021-11-15 4,894.41 4,906.33 4,863.40 4,882.38 0.1M
2021-11-12 4,902.93 4,909.08 4,875.35 4,888.38 0.1M
2021-11-11 4,814.77 4,898.65 4,809.11 4,898.65 0.2M
2021-11-10 4,832.80 4,832.80 4,754.00 4,821.19 0.1M
2021-11-09 4,858.25 4,870.79 4,818.54 4,846.74 0.1M
2021-11-08 4,841.15 4,866.08 4,827.69 4,848.18 0.1M
2021-11-05 4,858.90 4,889.68 4,841.74 4,842.35 0.1M
2021-11-04 4,841.09 4,873.94 4,834.74 4,868.74 0.1M
2021-11-03 4,835.81 4,858.71 4,804.37 4,821.11 0.1M
2021-11-02 4,886.19 4,911.23 4,797.90 4,839.85 0.2M
2021-11-01 4,878.13 4,908.21 4,858.25 4,890.69 0.2M
2021-10-29 4,861.27 4,908.77 4,855.76 4,908.77 0.2M
2021-10-28 4,882.59 4,898.66 4,846.28 4,864.14 0.2M
2021-10-27 4,949.23 4,949.23 4,884.94 4,898.16 0.1M
2021-10-26 4,983.24 5,002.57 4,953.48 4,963.10 0.1M
2021-10-25 4,940.90 4,981.65 4,930.11 4,979.52 0.1M
2021-10-22 4,934.87 4,989.89 4,934.87 4,959.73 0.1M
2021-10-21 4,914.74 4,946.18 4,893.85 4,928.02 0.1M
2021-10-20 4,926.77 4,944.02 4,898.37 4,910.18 0.1M
2021-10-19 4,869.39 4,928.14 4,868.81 4,922.72 0.1M
2021-10-18 4,922.51 4,922.51 4,844.94 4,874.78 0.1M
2021-10-15 4,896.56 4,939.82 4,881.01 4,932.11 0.1M
2021-10-14 4,934.26 4,953.92 4,903.25 4,913.61 0.1M
2021-10-13 4,880.14 4,953.38 4,869.83 4,940.11 0.1M
2021-10-12 4,920.66 4,925.49 4,840.77 4,883.84 0.2M
2021-10-11 4,941.29 4,983.73 4,930.71 4,936.19 0.2M
2021-10-08 4,915.73 4,937.09 4,891.63 4,929.94 0.2M
2021-09-30 4,843.95 4,876.07 4,843.95 4,866.38 0.1M
2021-09-29 4,846.02 4,868.07 4,799.88 4,833.93 0.2M
2021-09-28 4,869.08 4,901.31 4,846.63 4,883.83 0.2M
2021-09-27 4,870.85 4,922.56 4,852.20 4,877.37 0.2M
2021-09-24 4,845.64 4,897.06 4,838.54 4,849.43 0.2M
2021-09-23 4,848.22 4,877.34 4,837.56 4,853.20 0.2M
2021-09-22 4,770.73 4,830.85 4,765.23 4,821.77 0.2M
2021-09-17 4,797.11 4,857.96 4,786.09 4,855.94 0.2M
2021-09-16 4,866.79 4,879.53 4,806.14 4,807.70 0.2M
2021-09-15 4,903.85 4,903.85 4,843.12 4,867.32 0.2M
2021-09-14 4,989.84 5,000.98 4,907.32 4,917.16 0.2M
2021-09-13 5,006.78 5,029.72 4,964.96 4,991.66 0.2M
2021-09-10 4,967.98 5,042.80 4,962.37 5,013.52 0.3M
2021-09-09 4,952.49 4,970.15 4,929.95 4,970.01 0.3M
2021-09-08 4,986.80 5,013.98 4,955.89 4,972.13 0.3M
2021-09-07 4,932.98 5,005.96 4,915.61 4,992.83 0.2M
2021-09-06 4,841.06 4,944.45 4,837.79 4,933.73 0.2M
2021-09-03 4,875.07 4,886.55 4,828.70 4,843.06 0.3M
2021-09-02 4,865.82 4,892.71 4,845.62 4,869.41 0.3M
2021-09-01 4,804.69 4,906.40 4,763.30 4,869.46 0.3M
2021-08-31 4,803.09 4,821.76 4,740.75 4,805.61 0.2M
2021-08-30 4,847.03 4,849.16 4,787.20 4,813.27 0.2M
2021-08-27 4,794.97 4,863.47 4,793.59 4,827.04 0.2M
2021-08-26 4,892.20 4,892.20 4,798.70 4,801.61 0.2M
2021-08-25 4,890.52 4,899.77 4,865.76 4,898.16 0.2M
2021-08-24 4,844.59 4,906.20 4,842.75 4,888.39 0.2M
2021-08-23 4,777.74 4,843.82 4,764.01 4,835.88 0.2M
2021-08-20 4,817.49 4,835.15 4,720.83 4,769.27 0.2M
2021-08-19 4,886.56 4,893.47 4,839.57 4,862.14 0.2M
2021-08-18 4,838.47 4,909.54 4,818.90 4,894.24 0.2M
2021-08-17 4,935.00 4,967.57 4,823.39 4,837.40 0.2M
2021-08-16 4,935.92 4,973.38 4,931.37 4,941.07 0.2M
2021-08-13 4,958.76 4,993.74 4,921.28 4,945.98 0.2M
2021-08-12 4,998.07 5,016.26 4,962.99 4,973.35 0.2M
2021-08-11 5,037.08 5,059.79 5,009.98 5,015.34 0.2M
2021-08-10 4,977.82 5,043.76 4,941.24 5,043.15 0.2M
2021-08-09 4,890.26 5,002.89 4,884.04 4,985.56 0.2M
2021-08-06 4,943.04 4,944.35 4,891.80 4,921.57 0.2M
2021-08-05 4,946.17 4,997.14 4,921.94 4,948.67 0.2M
2021-08-04 4,927.74 4,979.29 4,919.66 4,978.85 0.2M
2021-08-03 4,909.23 4,957.03 4,890.85 4,934.46 0.2M
2021-08-02 4,794.82 4,938.82 4,761.46 4,933.74 0.2M
2021-07-30 4,825.70 4,825.70 4,761.04 4,811.17 0.2M
2021-07-29 4,845.76 4,857.97 4,800.01 4,850.27 0.2M
2021-07-28 4,714.30 4,785.66 4,663.90 4,760.48 0.2M
2021-07-27 4,924.28 4,940.86 4,749.03 4,751.31 0.2M
2021-07-26 5,067.31 5,067.31 4,859.60 4,925.30 0.2M
2021-07-23 5,145.43 5,145.43 5,080.00 5,089.23 0.2M
2021-07-22 5,150.39 5,171.21 5,137.88 5,151.75 0.2M
2021-07-21 5,122.78 5,160.55 5,122.30 5,144.04 0.2M
2021-07-20 5,080.22 5,114.00 5,067.86 5,108.99 0.1M
2021-07-19 5,083.73 5,120.82 5,047.62 5,113.49 0.2M
2021-07-16 5,140.90 5,140.90 5,090.63 5,094.77 0.2M
2021-07-15 5,073.26 5,153.81 5,067.68 5,151.46 0.2M
2021-07-14 5,130.75 5,130.75 5,075.13 5,083.09 0.2M
2021-07-13 5,128.61 5,154.05 5,114.94 5,142.10 0.2M
2021-07-12 5,108.38 5,159.41 5,070.32 5,132.71 0.2M
2021-07-09 5,063.15 5,081.41 5,006.41 5,069.44 0.2M
2021-07-08 5,149.31 5,151.22 5,078.93 5,088.26 0.2M
2021-07-07 5,052.42 5,152.77 5,045.41 5,140.49 0.1M
2021-07-06 5,089.78 5,092.21 5,028.51 5,083.10 0.1M
2021-07-05 5,073.78 5,098.23 5,048.00 5,085.79 0.1M
2021-07-02 5,186.66 5,186.66 5,074.36 5,081.12 0.1M
2021-07-01 5,241.20 5,252.26 5,190.88 5,229.66 0.1M
2021-06-30 5,189.38 5,231.43 5,186.63 5,224.04 0.1M
2021-06-29 5,248.53 5,248.53 5,182.68 5,190.54 0.1M
2021-06-28 5,253.61 5,260.64 5,226.22 5,251.76 0.1M
2021-06-25 5,159.80 5,251.61 5,157.48 5,239.97 0.2M
2021-06-24 5,156.56 5,160.43 5,120.58 5,155.97 0.1M
2021-06-23 5,127.19 5,171.03 5,109.76 5,147.39 0.1M
2021-06-22 5,106.07 5,125.82 5,086.28 5,122.16 0.1M
2021-06-21 5,088.09 5,123.78 5,058.57 5,090.39 0.1M
2021-06-18 5,104.93 5,128.03 5,064.92 5,102.47 0.1M
2021-06-17 5,074.38 5,123.37 5,073.82 5,101.89 0.1M
2021-06-16 5,163.25 5,164.52 5,076.02 5,080.49 0.1M
2021-06-15 5,218.57 5,225.50 5,137.41 5,166.56 0.1M
2021-06-11 5,275.75 5,276.10 5,213.60 5,224.70 0.2M
2021-06-10 5,236.47 5,299.53 5,229.52 5,271.47 0.1M
2021-06-09 5,224.95 5,253.36 5,215.35 5,236.45 0.1M
2021-06-08 5,276.97 5,319.04 5,201.14 5,232.12 0.1M
2021-06-07 5,284.89 5,286.84 5,242.95 5,277.63 0.1M
2021-06-04 5,228.28 5,334.49 5,221.23 5,282.28 0.1M
2021-06-03 5,285.71 5,314.37 5,255.07 5,255.29 0.1M
2021-06-02 5,348.34 5,352.64 5,266.79 5,289.97 0.1M
2021-06-01 5,320.47 5,343.75 5,269.26 5,341.68 0.1M
2021-05-31 5,318.08 5,331.63 5,281.69 5,331.57 0.1M
2021-05-28 5,338.73 5,360.28 5,288.65 5,321.09 0.2M
2021-05-27 5,311.37 5,378.48 5,286.05 5,338.23 0.1M
2021-05-26 5,326.12 5,344.28 5,308.74 5,320.59 0.2M
2021-05-25 5,165.04 5,324.36 5,161.52 5,318.48 0.2M
2021-05-24 5,138.82 5,155.59 5,092.39 5,155.59 0.1M
2021-05-21 5,199.13 5,216.16 5,123.12 5,134.15 0.1M
2021-05-20 5,167.05 5,201.59 5,152.04 5,186.41 0.1M
2021-05-19 5,173.17 5,193.56 5,151.64 5,172.27 0.1M
2021-05-18 5,190.93 5,201.67 5,156.79 5,187.60 0.1M
2021-05-17 5,115.31 5,206.70 5,115.31 5,184.99 0.2M
2021-05-14 5,007.63 5,112.98 4,981.30 5,110.59 0.2M
2021-05-13 4,992.35 5,022.08 4,975.45 4,992.97 0.1M
2021-05-12 5,003.82 5,051.17 4,995.41 5,044.55 0.1M
2021-05-11 4,956.08 5,033.49 4,925.92 5,023.06 0.2M
2021-05-10 5,001.44 5,019.39 4,953.70 4,992.42 0.2M
2021-05-07 5,073.46 5,093.75 4,996.04 4,996.05 0.2M
2021-05-06 5,098.80 5,132.90 5,037.41 5,061.12 0.2M
2021-04-30 5,156.36 5,163.25 5,094.93 5,123.49 0.2M
2021-04-29 5,128.28 5,170.59 5,113.65 5,164.17 0.1M
2021-04-28 5,073.97 5,119.45 5,059.26 5,119.24 0.1M
2021-04-27 5,076.64 5,095.98 5,042.61 5,090.52 0.1M
2021-04-26 5,156.59 5,181.11 5,072.96 5,077.24 0.2M
2021-04-23 5,088.83 5,149.98 5,086.49 5,135.45 0.1M
2021-04-22 5,114.28 5,119.22 5,067.14 5,089.24 0.1M
2021-04-21 5,055.24 5,110.56 5,047.99 5,098.75 0.1M
2021-04-20 5,065.78 5,119.86 5,058.93 5,083.37 0.1M
2021-04-19 4,966.41 5,088.21 4,940.75 5,087.02 0.2M
2021-04-16 4,966.90 4,979.17 4,917.96 4,966.18 0.1M
2021-04-15 4,969.91 4,969.91 4,900.30 4,948.97 0.1M
2021-04-14 4,945.69 4,987.12 4,940.27 4,980.63 0.1M
2021-04-13 4,949.81 4,994.54 4,924.20 4,939.64 0.1M
2021-04-12 5,026.98 5,045.60 4,933.01 4,947.75 0.2M
2021-04-09 5,100.04 5,100.04 5,022.09 5,035.34 0.1M
2021-04-08 5,078.26 5,129.13 5,062.07 5,112.21 0.1M
2021-04-07 5,141.66 5,141.66 5,065.19 5,103.74 0.1M
2021-04-06 5,178.64 5,181.15 5,125.33 5,140.34 0.1M
2021-04-02 5,129.85 5,169.83 5,116.35 5,161.56 0.1M
2021-04-01 5,059.94 5,115.43 5,056.87 5,110.78 0.1M
2021-03-31 5,085.95 5,085.95 5,015.61 5,048.36 0.1M
2021-03-30 5,043.10 5,106.04 5,032.80 5,094.73 0.1M
2021-03-29 5,052.26 5,086.65 5,010.39 5,046.88 0.1M
2021-03-26 4,953.95 5,050.83 4,953.95 5,037.99 0.1M
2021-03-25 4,904.07 4,950.76 4,883.66 4,926.35 0.1M
2021-03-24 4,985.40 5,024.33 4,919.89 4,928.69 0.2M
2021-03-23 5,057.06 5,064.02 4,966.53 5,009.25 0.2M
2021-03-22 5,008.40 5,071.34 4,996.54 5,057.15 0.2M
2021-03-19 5,068.53 5,089.92 4,980.76 5,007.09 0.2M
2021-03-18 5,114.59 5,160.46 5,111.13 5,141.77 0.1M
2021-03-17 5,062.77 5,123.55 5,020.13 5,100.86 0.1M
2021-03-16 5,054.41 5,084.31 5,009.95 5,079.36 0.2M
2021-03-15 5,116.12 5,120.88 4,992.40 5,035.54 0.2M
2021-03-12 5,153.67 5,153.67 5,086.82 5,146.38 0.2M
2021-03-11 5,024.56 5,138.41 5,020.58 5,128.22 0.2M
2021-03-10 5,047.06 5,055.28 4,981.62 5,003.61 0.2M
2021-03-09 5,066.16 5,094.31 4,917.91 4,971.00 0.2M
2021-03-08 5,299.79 5,326.26 5,079.80 5,080.02 0.2M
2021-03-05 5,191.97 5,307.82 5,174.25 5,262.80 0.2M
2021-03-04 5,388.48 5,392.37 5,254.78 5,280.71 0.2M
2021-03-03 5,327.35 5,452.40 5,316.48 5,452.21 0.2M
2021-03-02 5,453.28 5,454.97 5,305.05 5,349.63 0.2M
2021-03-01 5,389.25 5,421.56 5,345.95 5,418.78 0.2M
2021-02-26 5,343.90 5,416.32 5,318.86 5,336.76 0.2M
2021-02-25 5,494.47 5,527.63 5,444.16 5,469.56 0.2M
2021-02-24 5,591.48 5,598.83 5,379.73 5,437.57 0.2M
2021-02-23 5,542.68 5,644.76 5,541.11 5,579.67 0.2M
2021-02-22 5,785.51 5,785.51 5,597.33 5,597.33 0.3M
2021-02-19 5,734.02 5,787.89 5,667.32 5,778.84 0.2M
2021-02-18 5,922.07 5,930.91 5,747.66 5,768.38 0.2M
2021-02-10 5,709.68 5,823.42 5,707.33 5,807.72 0.2M
2021-02-09 5,584.17 5,686.25 5,555.05 5,686.25 0.2M
2021-02-08 5,506.14 5,576.49 5,479.85 5,564.56 0.2M
2021-02-05 5,494.70 5,550.77 5,477.65 5,483.41 0.2M
2021-02-04 5,453.98 5,510.05 5,411.57 5,473.95 0.2M
2021-02-03 5,499.30 5,532.89 5,473.12 5,485.20 0.2M
2021-02-02 5,429.70 5,503.21 5,411.52 5,501.09 0.2M
2021-02-01 5,356.85 5,422.30 5,342.05 5,417.65 0.2M
2021-01-29 5,413.97 5,430.20 5,288.10 5,351.97 0.2M
2021-01-28 5,450.37 5,462.24 5,360.38 5,377.14 0.2M
2021-01-27 5,505.77 5,534.99 5,449.64 5,528.00 0.2M
2021-01-26 5,600.90 5,600.90 5,506.00 5,512.97 0.2M
2021-01-25 5,564.12 5,655.48 5,543.27 5,625.92 0.2M
2021-01-22 5,562.38 5,573.66 5,513.88 5,569.78 0.2M
2021-01-21 5,492.96 5,593.11 5,490.56 5,564.97 0.2M
2021-01-20 5,439.91 5,496.05 5,426.54 5,476.43 0.2M
2021-01-19 5,525.97 5,532.48 5,415.72 5,437.52 0.2M
2021-01-18 5,438.16 5,541.46 5,410.78 5,518.52 0.2M
2021-01-15 5,471.39 5,500.64 5,390.27 5,458.08 0.2M
2021-01-14 5,556.21 5,568.02 5,458.68 5,470.46 0.2M
2021-01-13 5,609.26 5,644.72 5,535.14 5,577.97 0.3M
2021-01-12 5,419.50 5,596.35 5,417.63 5,596.35 0.2M
2021-01-11 5,504.24 5,555.69 5,412.50 5,441.16 0.2M
2021-01-08 5,526.29 5,547.47 5,442.69 5,495.43 0.2M
2021-01-07 5,428.39 5,513.66 5,413.35 5,513.66 0.2M
2021-01-06 5,386.51 5,433.47 5,341.43 5,417.67 0.2M
2021-01-05 5,245.84 5,368.51 5,234.38 5,368.51 0.2M
2021-01-04 5,212.93 5,284.43 5,190.94 5,267.72 0.2M