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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,696 | 1,719 | 1,660 | 1,699 | +71.5 | +4.4% | 370 |
| 2022/06/14 | 1,600.5 | 1,627.5 | 1,600.5 | 1,627.5 | +0.5 | ±0% | 190 |
| 2022/06/13 | 1,695 | 1,695 | 1,615 | 1,627 | -38.5 | -2.3% | 30 |
| 2022/06/10 | 1,607.5 | 1,665.5 | 1,607.5 | 1,665.5 | +3.5 | +0.2% | 670 |
| 2022/06/09 | 1,650 | 1,672 | 1,650 | 1,662 | +49.5 | +3.1% | 40 |
| 2022/06/08 | 1,662 | 1,676 | 1,612.5 | 1,612.5 | -27.5 | -1.7% | 1,480 |
| 2022/06/07 | 1,632.5 | 1,653 | 1,632.5 | 1,640 | +14 | +0.9% | 200 |
| 2022/06/06 | 1,626 | 1,627 | 1,595.5 | 1,626 | -16.5 | -1% | 1,430 |
| 2022/06/03 | 1,590 | 1,653 | 1,590 | 1,642.5 | +86 | +5.5% | 730 |
| 2022/06/02 | 1,552 | 1,556.5 | 1,552 | 1,556.5 | +4 | +0.3% | 20 |
| 2022/06/01 | 1,530 | 1,576.5 | 1,530 | 1,552.5 | +22.5 | +1.5% | 70 |
| 2022/05/31 | 1,460 | 1,530 | 1,460 | 1,530 | +40 | +2.7% | 50 |
| 2022/05/30 | 1,510 | 1,510 | 1,490 | 1,490 | - | - | 20 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 1,460.5 | 1,460.5 | 1,460.5 | 1,460.5 | +2.5 | +0.2% | 100 |
| 2022/05/25 | 1,473 | 1,473.5 | 1,458 | 1,458 | -49 | -3.3% | 510 |
| 2022/05/24 | 1,507 | 1,507 | 1,507 | 1,507 | -13 | -0.9% | 70 |
| 2022/05/23 | 1,510.5 | 1,520 | 1,510.5 | 1,520 | - | - | 60 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 1,480 | 1,480 | 1,476.5 | 1,476.5 | - | - | 20 |
| 2022/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/12 | 1,529.5 | 1,529.5 | 1,449.5 | 1,463.5 | -39.5 | -2.6% | 50 |
| 2022/05/11 | 1,464 | 1,516.5 | 1,449.5 | 1,503 | +42.5 | +2.9% | 920 |
| 2022/05/10 | 1,420 | 1,460.5 | 1,420 | 1,460.5 | +20.5 | +1.4% | 190 |
| 2022/05/09 | 1,419 | 1,440 | 1,419 | 1,440 | ±0 | ±0% | 20 |
| 2022/05/06 | 1,475 | 1,475 | 1,440 | 1,440 | -5 | -0.3% | 400 |
| 2022/05/02 | 1,418 | 1,445 | 1,418 | 1,445 | +37 | +2.6% | 90 |
| 2022/04/28 | 1,398 | 1,428 | 1,398 | 1,408 | +11.5 | +0.8% | 200 |
| 2022/04/27 | 1,397.5 | 1,397.5 | 1,350 | 1,396.5 | -1 | -0.1% | 690 |
| 2022/04/26 | 1,447.5 | 1,447.5 | 1,370 | 1,397.5 | -27.5 | -1.9% | 330 |
| 2022/04/25 | 1,507 | 1,507 | 1,425 | 1,425 | -99.5 | -6.5% | 290 |
| 2022/04/22 | 1,523.5 | 1,524.5 | 1,510 | 1,524.5 | -25.5 | -1.6% | 140 |
| 2022/04/21 | 1,589.5 | 1,589.5 | 1,550 | 1,550 | -47 | -2.9% | 100 |
| 2022/04/20 | 1,598.5 | 1,954.5 | 1,597 | 1,597 | -1.5 | -0.1% | 2,730 |
| 2022/04/19 | 1,608 | 1,608.5 | 1,598.5 | 1,598.5 | -10 | -0.6% | 260 |
| 2022/04/18 | 1,632 | 1,632 | 1,608.5 | 1,608.5 | +7.5 | +0.5% | 110 |
| 2022/04/15 | 1,570 | 1,601 | 1,570 | 1,601 | -9 | -0.6% | 120 |
| 2022/04/14 | 1,610 | 1,610 | 1,610 | 1,610 | - | - | 60 |
| 2022/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/12 | 1,628 | 1,628 | 1,628 | 1,628 | -87 | -5.1% | 10 |
| 2022/04/11 | 1,715 | 1,715 | 1,715 | 1,715 | - | - | 10 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 1,625.5 | 1,625.5 | 1,625.5 | 1,625.5 | -4.5 | -0.3% | 60 |
| 2022/04/06 | 1,656.5 | 1,656.5 | 1,630 | 1,630 | +1 | +0.1% | 30 |
| 2022/04/05 | 1,629 | 1,629 | 1,629 | 1,629 | - | - | 10 |
| 2022/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/01 | 1,612 | 1,612 | 1,610 | 1,610 | -11.5 | -0.7% | 80 |
601～
650
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
