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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,710 | 1,733 | 1,680 | 1,695 | -18 | -1.1% | 11,410 |
| 2024/11/21 | 1,716 | 1,733.5 | 1,712.5 | 1,713 | -12.5 | -0.7% | 4,430 |
| 2024/11/20 | 1,677 | 1,734.5 | 1,677 | 1,725.5 | +28.5 | +1.7% | 7,730 |
| 2024/11/19 | 1,681.5 | 1,697 | 1,677 | 1,697 | -2 | -0.1% | 10,210 |
| 2024/11/18 | 1,735 | 1,738 | 1,680 | 1,699 | -44 | -2.5% | 22,820 |
| 2024/11/15 | 1,760 | 1,774.5 | 1,743 | 1,743 | -17 | -1% | 17,310 |
| 2024/11/14 | 1,790 | 1,808 | 1,760 | 1,760 | -30.5 | -1.7% | 18,240 |
| 2024/11/13 | 1,772.5 | 1,800 | 1,765.5 | 1,790.5 | -0.5 | ±0% | 14,790 |
| 2024/11/12 | 1,804 | 1,826 | 1,770 | 1,791 | -13 | -0.7% | 23,110 |
| 2024/11/11 | 1,753.5 | 1,817.5 | 1,740 | 1,804 | -3 | -0.2% | 41,780 |
| 2024/11/08 | 1,840 | 1,861 | 1,781 | 1,807 | +8.5 | +0.5% | 57,410 |
| 2024/11/07 | 1,740 | 1,798.5 | 1,731.5 | 1,798.5 | +26.5 | +1.5% | 25,610 |
| 2024/11/06 | 1,779 | 1,797.5 | 1,746.5 | 1,772 | +2 | +0.1% | 33,780 |
| 2024/11/05 | 1,715 | 1,787 | 1,697 | 1,770 | +79.5 | +4.7% | 44,200 |
| 2024/11/01 | 1,702 | 1,718.5 | 1,682 | 1,690.5 | -19.5 | -1.1% | 27,530 |
| 2024/10/31 | 1,702 | 1,727.5 | 1,701 | 1,710 | +14.5 | +0.9% | 23,390 |
| 2024/10/30 | 1,740 | 1,740 | 1,683.5 | 1,695.5 | -7 | -0.4% | 37,620 |
| 2024/10/29 | 1,740 | 1,752 | 1,702.5 | 1,702.5 | -36.5 | -2.1% | 32,890 |
| 2024/10/28 | 1,718 | 1,740 | 1,701.5 | 1,739 | +29.5 | +1.7% | 27,680 |
| 2024/10/25 | 1,668.5 | 1,728 | 1,650 | 1,709.5 | +45 | +2.7% | 72,210 |
| 2024/10/24 | 1,687 | 1,694.5 | 1,660 | 1,664.5 | -37 | -2.2% | 36,180 |
| 2024/10/23 | 1,661.5 | 1,745 | 1,649 | 1,701.5 | +28.5 | +1.7% | 69,780 |
| 2024/10/22 | 1,707 | 1,707 | 1,650 | 1,673 | -28 | -1.6% | 72,180 |
| 2024/10/21 | 1,764.5 | 1,888 | 1,690 | 1,701 | +11.5 | +0.7% | 209,530 |
| 2024/10/18 | 1,640 | 1,696 | 1,593 | 1,689.5 | +9.5 | +0.6% | 97,270 |
| 2024/10/17 | 1,632 | 1,697.5 | 1,598 | 1,680 | +75.5 | +4.7% | 161,160 |
| 2024/10/16 | 1,800 | 1,800 | 1,595 | 1,604.5 | -1,458.5 | -47.6% | 221,590 |
| 2024/10/15 | 4,253 | 4,459 | 3,063 | 3,063 | -702 | -18.6% | 59,850 |
| 2024/10/11 | 11,400 | 13,700 | 3,763 | 3,765 | -11,735 | -75.7% | 40,420 |
| 2024/10/10 | 18,800 | 19,400 | 15,500 | 15,500 | -4,000 | -20.5% | 12,870 |
| 2024/10/09 | 17,800 | 24,235 | 17,400 | 19,500 | -15,900 | -44.9% | 13,940 |
| 2024/10/08 | 67,100 | 70,400 | 35,400 | 35,400 | -7,000 | -16.5% | 9,950 |
| 2024/10/07 | 17,900 | 42,400 | 17,900 | 42,400 | +20,000 | +89.3% | 19,670 |
| 2024/10/04 | 19,600 | 22,400 | 18,400 | 22,400 | +12,000 | +115.4% | 6,350 |
| 2024/10/03 | 10,400 | 10,400 | 10,400 | 10,400 | +4,001 | +62.5% | 1,120 |
| 2024/10/02 | 3,809 | 6,399 | 3,739 | 6,399 | +2,800 | +77.8% | 12,950 |
| 2024/10/01 | 3,599 | 3,599 | 3,599 | 3,599 | +1,600 | +80% | 1,670 |
| 2024/09/30 | 1,687.5 | 1,999 | 1,687.5 | 1,999 | +400 | +25% | 9,030 |
| 2024/09/27 | 1,421 | 1,600 | 1,421 | 1,599 | +210 | +15.1% | 2,200 |
| 2024/09/26 | 1,389 | 1,389 | 1,389 | 1,389 | +49.5 | +3.7% | 10 |
| 2024/09/25 | 1,381.5 | 1,381.5 | 1,339.5 | 1,339.5 | +24.5 | +1.9% | 360 |
| 2024/09/24 | 1,250 | 1,315 | 1,238 | 1,315 | +95 | +7.8% | 160 |
| 2024/09/20 | 1,262.5 | 1,300 | 1,219.5 | 1,220 | -129.5 | -9.6% | 710 |
| 2024/09/19 | 1,251.5 | 1,349.5 | 1,251 | 1,349.5 | -10.5 | -0.8% | 230 |
| 2024/09/18 | 1,375 | 1,375 | 1,360 | 1,360 | +108.5 | +8.7% | 220 |
| 2024/09/17 | 1,251.5 | 1,251.5 | 1,251.5 | 1,251.5 | - | - | 10 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 1325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
