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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,782.5 | 1,782.5 | 1,782.5 | 1,782.5 | -0.5 | ±0% | 140 |
| 2022/01/14 | 1,704 | 1,786.5 | 1,704 | 1,783 | +96 | +5.7% | 200 |
| 2022/01/13 | 1,722 | 1,722 | 1,687 | 1,687 | -34.5 | -2% | 710 |
| 2022/01/12 | 1,789 | 1,789 | 1,721.5 | 1,721.5 | -8.5 | -0.5% | 110 |
| 2022/01/11 | 1,764 | 1,775 | 1,730 | 1,730 | +6 | +0.3% | 320 |
| 2022/01/07 | 1,754 | 1,901.5 | 1,724 | 1,724 | -30 | -1.7% | 770 |
| 2022/01/06 | 1,754 | 1,754 | 1,754 | 1,754 | +4 | +0.2% | 20 |
| 2022/01/05 | 1,749 | 1,750 | 1,713 | 1,750 | +5 | +0.3% | 40 |
| 2022/01/04 | 1,754 | 1,754 | 1,714 | 1,745 | +40 | +2.3% | 170 |
| 2021/12/30 | 1,705 | 1,705 | 1,705 | 1,705 | - | - | 50 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 1,755 | 1,755 | 1,715 | 1,742.5 | +27.5 | +1.6% | 250 |
| 2021/12/27 | 1,705.5 | 1,715 | 1,705 | 1,715 | - | - | 60 |
| 2021/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/21 | 1,730 | 1,730 | 1,710 | 1,710 | +10 | +0.6% | 40 |
| 2021/12/20 | 1,750 | 1,750 | 1,692.5 | 1,700 | - | - | 30 |
| 2021/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/16 | 1,748.5 | 1,748.5 | 1,748.5 | 1,748.5 | - | - | 10 |
| 2021/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/13 | 1,750 | 1,750 | 1,748 | 1,750 | +2 | +0.1% | 90 |
| 2021/12/10 | 1,748 | 1,748 | 1,748 | 1,748 | -0.5 | ±0% | 10 |
| 2021/12/09 | 1,748.5 | 1,748.5 | 1,748.5 | 1,748.5 | ±0 | ±0% | 10 |
| 2021/12/08 | 1,764 | 1,764 | 1,748.5 | 1,748.5 | -1.5 | -0.1% | 130 |
| 2021/12/07 | 1,755 | 1,755 | 1,750 | 1,750 | +17 | +1% | 130 |
| 2021/12/06 | 1,670 | 1,733 | 1,624.5 | 1,733 | -25.5 | -1.5% | 450 |
| 2021/12/03 | 1,759 | 1,759 | 1,732.5 | 1,758.5 | +28.5 | +1.6% | 70 |
| 2021/12/02 | 1,749 | 1,749 | 1,730 | 1,730 | -20 | -1.1% | 350 |
| 2021/12/01 | 1,756.5 | 1,756.5 | 1,750 | 1,750 | -5 | -0.3% | 70 |
| 2021/11/30 | 1,755 | 1,755 | 1,755 | 1,755 | ±0 | ±0% | 70 |
| 2021/11/29 | 1,755 | 1,755 | 1,755 | 1,755 | +74 | +4.4% | 20 |
| 2021/11/26 | 1,753 | 1,753 | 1,681 | 1,681 | -64 | -3.7% | 20 |
| 2021/11/25 | 1,745 | 1,745 | 1,740 | 1,745 | +49 | +2.9% | 310 |
| 2021/11/24 | 1,710 | 1,710 | 1,696 | 1,696 | +11 | +0.7% | 320 |
| 2021/11/22 | 1,715 | 1,715 | 1,685 | 1,685 | -1 | -0.1% | 50 |
| 2021/11/19 | 1,697 | 1,697 | 1,686 | 1,686 | -11 | -0.6% | 40 |
| 2021/11/18 | 1,697 | 1,737 | 1,697 | 1,697 | -24 | -1.4% | 40 |
| 2021/11/17 | 1,720 | 1,721 | 1,672 | 1,721 | +14 | +0.8% | 260 |
| 2021/11/16 | 1,717 | 1,717 | 1,707 | 1,707 | -17 | -1% | 40 |
| 2021/11/15 | 1,724 | 1,724 | 1,724 | 1,724 | -26 | -1.5% | 10 |
| 2021/11/12 | 1,750 | 1,750 | 1,750 | 1,750 | +73 | +4.4% | 20 |
| 2021/11/11 | 1,694 | 1,734 | 1,677 | 1,677 | -4 | -0.2% | 150 |
| 2021/11/10 | 1,679 | 1,681 | 1,679 | 1,681 | +35 | +2.1% | 120 |
| 2021/11/09 | 1,692 | 1,692 | 1,612 | 1,646 | -46 | -2.7% | 620 |
| 2021/11/08 | 1,748 | 1,748 | 1,673 | 1,692 | +14 | +0.8% | 1,670 |
| 2021/11/05 | 1,666 | 1,748 | 1,653 | 1,678 | +12 | +0.7% | 540 |
| 2021/11/04 | 1,652 | 1,747 | 1,652 | 1,666 | -26 | -1.5% | 780 |
| 2021/11/02 | 1,700 | 1,700 | 1,692 | 1,692 | -8 | -0.5% | 40 |
701～
750
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
