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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,753 | 1,800 | 1,753 | 1,800 | - | - | 240 |
| 2022/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/24 | 1,722 | 1,722 | 1,722 | 1,722 | -5.5 | -0.3% | 10 |
| 2022/08/23 | 1,727 | 1,727.5 | 1,727 | 1,727.5 | +5.5 | +0.3% | 460 |
| 2022/08/22 | 1,682 | 1,722 | 1,682 | 1,722 | - | - | 40 |
| 2022/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/16 | 1,682 | 1,682 | 1,682 | 1,682 | -15.5 | -0.9% | 90 |
| 2022/08/15 | 1,708.5 | 1,708.5 | 1,696 | 1,697.5 | -11 | -0.6% | 40 |
| 2022/08/12 | 1,695.5 | 1,709 | 1,695.5 | 1,708.5 | +8.5 | +0.5% | 70 |
| 2022/08/10 | 1,664 | 1,700 | 1,664 | 1,700 | +5 | +0.3% | 160 |
| 2022/08/09 | 1,695 | 1,695 | 1,695 | 1,695 | +8 | +0.5% | 10 |
| 2022/08/08 | 1,670 | 1,687 | 1,670 | 1,687 | +42 | +2.6% | 70 |
| 2022/08/05 | 1,645 | 1,645 | 1,645 | 1,645 | +11 | +0.7% | 10 |
| 2022/08/04 | 1,634 | 1,634 | 1,634 | 1,634 | ±0 | ±0% | 100 |
| 2022/08/03 | 1,643 | 1,643 | 1,634 | 1,634 | +36 | +2.3% | 20 |
| 2022/08/02 | 1,652 | 1,652 | 1,598 | 1,598 | -75 | -4.5% | 170 |
| 2022/08/01 | 1,673 | 1,673 | 1,673 | 1,673 | -20 | -1.2% | 10 |
| 2022/07/29 | 1,709 | 1,709 | 1,693 | 1,693 | - | - | 110 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 1,712.5 | 1,712.5 | 1,712.5 | 1,712.5 | +5.5 | +0.3% | 70 |
| 2022/07/26 | 1,707 | 1,707 | 1,707 | 1,707 | - | - | 30 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 1,739 | 1,739 | 1,696 | 1,696 | - | - | 250 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 1,747 | 1,747 | 1,742.5 | 1,742.5 | +0.5 | ±0% | 100 |
| 2022/07/19 | 1,742 | 1,742 | 1,742 | 1,742 | -7 | -0.4% | 10 |
| 2022/07/15 | 1,749 | 1,749 | 1,749 | 1,749 | +48.5 | +2.9% | 10 |
| 2022/07/14 | 1,700.5 | 1,700.5 | 1,700.5 | 1,700.5 | -1 | -0.1% | 10 |
| 2022/07/13 | 1,674 | 1,701.5 | 1,674 | 1,701.5 | +9 | +0.5% | 150 |
| 2022/07/12 | 1,703.5 | 1,703.5 | 1,692.5 | 1,692.5 | -49 | -2.8% | 20 |
| 2022/07/11 | 1,701.5 | 1,741.5 | 1,701.5 | 1,741.5 | +5.5 | +0.3% | 30 |
| 2022/07/08 | 1,757 | 1,757 | 1,736 | 1,736 | +1.5 | +0.1% | 50 |
| 2022/07/07 | 1,734.5 | 1,734.5 | 1,734.5 | 1,734.5 | -13 | -0.7% | 10 |
| 2022/07/06 | 1,859.5 | 1,859.5 | 1,745.5 | 1,747.5 | -6.5 | -0.4% | 50 |
| 2022/07/05 | 1,774 | 1,783 | 1,754 | 1,754 | +35.5 | +2.1% | 810 |
| 2022/07/04 | 1,879.5 | 1,880 | 1,718.5 | 1,718.5 | -41.5 | -2.4% | 450 |
| 2022/07/01 | 1,760 | 1,782.5 | 1,760 | 1,760 | -23 | -1.3% | 110 |
| 2022/06/30 | 1,715.5 | 1,783 | 1,715.5 | 1,783 | +33 | +1.9% | 340 |
| 2022/06/29 | 1,745 | 1,778 | 1,745 | 1,750 | +25.5 | +1.5% | 320 |
| 2022/06/28 | 1,724.5 | 1,724.5 | 1,724.5 | 1,724.5 | -9.5 | -0.5% | 10 |
| 2022/06/27 | 1,748.5 | 1,748.5 | 1,730 | 1,734 | +1 | +0.1% | 500 |
| 2022/06/24 | 1,716 | 1,733 | 1,695.5 | 1,733 | +72 | +4.3% | 370 |
| 2022/06/23 | 1,661 | 1,661 | 1,661 | 1,661 | -40 | -2.4% | 10 |
| 2022/06/22 | 1,695 | 1,701 | 1,695 | 1,701 | +7.5 | +0.4% | 20 |
| 2022/06/21 | 1,700 | 1,715.5 | 1,600 | 1,693.5 | +3.5 | +0.2% | 1,300 |
| 2022/06/20 | 1,690 | 1,690 | 1,690 | 1,690 | +11.5 | +0.7% | 10 |
| 2022/06/17 | 1,664.5 | 1,678.5 | 1,640 | 1,678.5 | +9 | +0.5% | 50 |
| 2022/06/16 | 1,699 | 1,705.5 | 1,659 | 1,669.5 | -29.5 | -1.7% | 650 |
551～
600
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
