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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 2022/11/10 | 1,628 | 1,637.5 | 1,628 | 1,637.5 | -30.5 | -1.8% | 120 |
| 2022/11/09 | 1,668 | 1,668 | 1,668 | 1,668 | +13 | +0.8% | 20 |
| 2022/11/08 | 1,729.5 | 1,729.5 | 1,655 | 1,655 | -34.5 | -2% | 100 |
| 2022/11/07 | 1,713 | 1,713 | 1,670.5 | 1,689.5 | +16.5 | +1% | 550 |
| 2022/11/04 | 1,654 | 1,679 | 1,587 | 1,673 | +59 | +3.7% | 140 |
| 2022/11/02 | 1,638.5 | 1,638.5 | 1,614 | 1,614 | +29.5 | +1.9% | 30 |
| 2022/11/01 | 1,584.5 | 1,584.5 | 1,584.5 | 1,584.5 | ±0 | ±0% | 10 |
| 2022/10/31 | 1,583.5 | 1,584.5 | 1,583.5 | 1,584.5 | -36.5 | -2.3% | 250 |
| 2022/10/28 | 1,621 | 1,621 | 1,621 | 1,621 | -1 | -0.1% | 10 |
| 2022/10/27 | 1,662 | 1,662 | 1,622 | 1,622 | +13 | +0.8% | 50 |
| 2022/10/26 | 1,609 | 1,609 | 1,609 | 1,609 | -12.5 | -0.8% | 40 |
| 2022/10/25 | 1,621.5 | 1,621.5 | 1,621.5 | 1,621.5 | -29.5 | -1.8% | 30 |
| 2022/10/24 | 1,630.5 | 1,651 | 1,604.5 | 1,651 | - | - | 120 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,657 | 1,657 | 1,657 | 1,657 | -26.5 | -1.6% | 10 |
| 2022/10/19 | 1,683.5 | 1,683.5 | 1,683.5 | 1,683.5 | +1.5 | +0.1% | 40 |
| 2022/10/18 | 1,684 | 1,684 | 1,680 | 1,682 | +19 | +1.1% | 40 |
| 2022/10/17 | 1,634 | 1,663 | 1,634 | 1,663 | +8 | +0.5% | 130 |
651～
700
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
