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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,651 | 1,651 | 1,651 | 1,651 | ±0 | ±0% | 10 |
| 2023/01/24 | 1,651 | 1,651 | 1,651 | 1,651 | ±0 | ±0% | 10 |
| 2023/01/23 | 1,651 | 1,651 | 1,651 | 1,651 | +40 | +2.5% | 20 |
| 2023/01/20 | 1,611 | 1,611 | 1,611 | 1,611 | - | - | 50 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,614 | 1,615 | 1,614 | 1,615 | +39.5 | +2.5% | 150 |
| 2023/01/17 | 1,645 | 1,645 | 1,575.5 | 1,575.5 | +10.5 | +0.7% | 30 |
| 2023/01/16 | 1,565 | 1,565 | 1,565 | 1,565 | +8 | +0.5% | 140 |
| 2023/01/13 | 1,658.5 | 1,658.5 | 1,556 | 1,557 | -21.5 | -1.4% | 270 |
| 2023/01/12 | 1,683.5 | 1,683.5 | 1,578.5 | 1,578.5 | -25 | -1.6% | 440 |
| 2023/01/11 | 1,565.5 | 1,603.5 | 1,565.5 | 1,603.5 | - | - | 20 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 1,520.5 | 1,604.5 | 1,520.5 | 1,604.5 | +60 | +3.9% | 50 |
| 2023/01/05 | 1,544 | 1,544.5 | 1,544 | 1,544.5 | +14.5 | +0.9% | 270 |
| 2023/01/04 | 1,508.5 | 1,530 | 1,508.5 | 1,530 | - | - | 30 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,515.5 | 1,515.5 | 1,515.5 | 1,515.5 | - | - | 20 |
| 2022/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/22 | 1,512.5 | 1,512.5 | 1,495 | 1,495 | - | - | 140 |
| 2022/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/20 | 1,550 | 1,550 | 1,517.5 | 1,517.5 | -39 | -2.5% | 50 |
| 2022/12/19 | 1,578.5 | 1,578.5 | 1,556.5 | 1,556.5 | -43.5 | -2.7% | 90 |
| 2022/12/16 | 1,690 | 1,690 | 1,596 | 1,600 | -10 | -0.6% | 1,030 |
| 2022/12/15 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 20 |
| 2022/12/14 | 1,592 | 1,610 | 1,592 | 1,610 | - | - | 270 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 1,582 | 1,582 | 1,582 | 1,582 | - | - | 10 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 1,617.5 | 1,617.5 | 1,617.5 | 1,617.5 | - | - | 10 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 1,642 | 1,654 | 1,642 | 1,654 | +24.5 | +1.5% | 30 |
| 2022/12/05 | 1,582 | 1,629.5 | 1,582 | 1,629.5 | +48.5 | +3.1% | 110 |
| 2022/12/02 | 1,577.5 | 1,581 | 1,577.5 | 1,581 | -51.5 | -3.2% | 80 |
| 2022/12/01 | 1,632.5 | 1,632.5 | 1,632.5 | 1,632.5 | +18.5 | +1.1% | 10 |
| 2022/11/30 | 1,599.5 | 1,622 | 1,599.5 | 1,614 | +56.5 | +3.6% | 110 |
| 2022/11/29 | 1,557.5 | 1,557.5 | 1,557.5 | 1,557.5 | +3.5 | +0.2% | 10 |
| 2022/11/28 | 1,575 | 1,575 | 1,538 | 1,554 | -29.5 | -1.9% | 120 |
| 2022/11/25 | 1,590.5 | 1,590.5 | 1,583.5 | 1,583.5 | - | - | 330 |
| 2022/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/22 | 1,597.5 | 1,643.5 | 1,597.5 | 1,643.5 | - | - | 90 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 1,627.5 | 1,636 | 1,627.5 | 1,636 | -55.5 | -3.3% | 40 |
| 2022/11/16 | 1,691.5 | 1,691.5 | 1,691.5 | 1,691.5 | +40 | +2.4% | 10 |
| 2022/11/15 | 1,610.5 | 1,651.5 | 1,610.5 | 1,651.5 | +1 | +0.1% | 40 |
| 2022/11/14 | 1,648 | 1,650.5 | 1,648 | 1,650.5 | -27 | -1.6% | 20 |
| 2022/11/11 | 1,677.5 | 1,677.5 | 1,677.5 | 1,677.5 | +40 | +2.4% | 10 |
451～
500
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
