Ｏｎｅ ＥＴＦ 南方 中国Ａ株 ＣＳＩ５００の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,900 | 1,930 | 1,892 | 1,930 | +51.5 | +2.7% | 43,790 |
| 2025/08/21 | 1,889 | 1,908.5 | 1,878 | 1,878.5 | -3.5 | -0.2% | 17,830 |
| 2025/08/20 | 1,890 | 1,899.5 | 1,846 | 1,882 | -12 | -0.6% | 42,930 |
| 2025/08/19 | 1,887 | 1,967.5 | 1,873 | 1,894 | +47 | +2.5% | 51,830 |
| 2025/08/18 | 1,850 | 1,874 | 1,830 | 1,847 | +18.5 | +1% | 33,360 |
| 2025/08/15 | 1,790.5 | 1,832.5 | 1,773.5 | 1,828.5 | +28.5 | +1.6% | 13,290 |
| 2025/08/14 | 1,820.5 | 1,825.5 | 1,778 | 1,800 | -19.5 | -1.1% | 26,420 |
| 2025/08/13 | 1,789 | 1,830 | 1,785 | 1,819.5 | +38.5 | +2.2% | 36,010 |
| 2025/08/12 | 1,762.5 | 1,799 | 1,762.5 | 1,781 | +30 | +1.7% | 16,670 |
| 2025/08/08 | 1,764 | 1,764 | 1,745 | 1,751 | -4 | -0.2% | 4,820 |
| 2025/08/07 | 1,751 | 1,770 | 1,749 | 1,755 | -1 | -0.1% | 7,620 |
| 2025/08/06 | 1,754 | 1,756.5 | 1,738.5 | 1,756 | +10.5 | +0.6% | 9,720 |
| 2025/08/05 | 1,738 | 1,751 | 1,720.5 | 1,745.5 | -2.5 | -0.1% | 18,040 |
| 2025/08/04 | 1,730 | 1,748 | 1,702.5 | 1,748 | -2 | -0.1% | 27,010 |
| 2025/08/01 | 1,750 | 1,757.5 | 1,744.5 | 1,750 | ±0 | ±0% | 9,550 |
| 2025/07/31 | 1,761.5 | 1,777 | 1,733 | 1,750 | -9 | -0.5% | 17,030 |
| 2025/07/30 | 1,769 | 1,787.5 | 1,758.5 | 1,759 | -10 | -0.6% | 17,660 |
| 2025/07/29 | 1,758.5 | 1,777.5 | 1,758.5 | 1,769 | -9 | -0.5% | 8,430 |
| 2025/07/28 | 1,745 | 1,781 | 1,745 | 1,778 | +28 | +1.6% | 17,790 |
| 2025/07/25 | 1,744 | 1,766 | 1,744 | 1,750 | +12 | +0.7% | 14,050 |
| 2025/07/24 | 1,732 | 1,744 | 1,715.5 | 1,738 | +4 | +0.2% | 13,590 |
| 2025/07/23 | 1,739.5 | 1,751 | 1,722 | 1,734 | -1 | -0.1% | 18,820 |
| 2025/07/22 | 1,708 | 1,739 | 1,708 | 1,735 | +34 | +2% | 11,570 |
| 2025/07/18 | 1,705 | 1,712.5 | 1,700.5 | 1,701 | -4 | -0.2% | 18,690 |
| 2025/07/17 | 1,681.5 | 1,714.5 | 1,670.5 | 1,705 | +19.5 | +1.2% | 21,790 |
| 2025/07/16 | 1,675 | 1,700 | 1,675 | 1,685.5 | +11 | +0.7% | 120,570 |
| 2025/07/15 | 1,675.5 | 1,687 | 1,647 | 1,674.5 | -3.5 | -0.2% | 13,150 |
| 2025/07/14 | 1,674.5 | 1,680 | 1,658.5 | 1,678 | -4.5 | -0.3% | 44,960 |
| 2025/07/11 | 1,660 | 1,689 | 1,645 | 1,682.5 | +26 | +1.6% | 13,510 |
| 2025/07/10 | 1,650.5 | 1,656.5 | 1,635.5 | 1,656.5 | +6.5 | +0.4% | 44,670 |
| 2025/07/09 | 1,661 | 1,661 | 1,649.5 | 1,650 | +0.5 | ±0% | 2,960 |
| 2025/07/08 | 1,600 | 1,650 | 1,600 | 1,649.5 | +45.5 | +2.8% | 16,740 |
| 2025/07/07 | 1,650 | 1,650 | 1,604 | 1,604 | -35.5 | -2.2% | 14,270 |
| 2025/07/04 | 1,635 | 1,654 | 1,628.5 | 1,639.5 | +8.5 | +0.5% | 14,740 |
| 2025/07/03 | 1,635.5 | 1,635.5 | 1,615.5 | 1,631 | +13 | +0.8% | 7,240 |
| 2025/07/02 | 1,617 | 1,631.5 | 1,615 | 1,618 | -17 | -1% | 5,440 |
| 2025/07/01 | 1,620 | 1,635 | 1,612.5 | 1,635 | +14.5 | +0.9% | 15,350 |
| 2025/06/30 | 1,622.5 | 1,628.5 | 1,614 | 1,620.5 | -2 | -0.1% | 8,940 |
| 2025/06/27 | 1,626.5 | 1,629 | 1,608.5 | 1,622.5 | +12.5 | +0.8% | 16,880 |
| 2025/06/26 | 1,600 | 1,630 | 1,600 | 1,610 | +12 | +0.8% | 11,410 |
| 2025/06/25 | 1,596 | 1,615 | 1,568.5 | 1,598 | -2 | -0.1% | 15,000 |
| 2025/06/24 | 1,571.5 | 1,600 | 1,571.5 | 1,600 | +13 | +0.8% | 3,510 |
| 2025/06/23 | 1,582 | 1,587 | 1,561 | 1,587 | +11.5 | +0.7% | 4,420 |
| 2025/06/20 | 1,565 | 1,585 | 1,562 | 1,575.5 | +12 | +0.8% | 5,440 |
| 2025/06/19 | 1,573 | 1,586.5 | 1,561 | 1,563.5 | -26.5 | -1.7% | 4,360 |
| 2025/06/18 | 1,575 | 1,591.5 | 1,571.5 | 1,590 | +8.5 | +0.5% | 4,930 |
| 2025/06/17 | 1,575.5 | 1,608 | 1,575.5 | 1,581.5 | +2 | +0.1% | 4,820 |
| 2025/06/16 | 1,575.5 | 1,588 | 1,564.5 | 1,579.5 | +11.5 | +0.7% | 4,580 |
| 2025/06/13 | 1,585.5 | 1,585.5 | 1,563 | 1,568 | -24.5 | -1.5% | 6,550 |
| 2025/06/12 | 1,600 | 1,600 | 1,580 | 1,592.5 | -6.5 | -0.4% | 9,580 |
1～
50
件表示中 / 1507件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
