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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,661.5 | 1,661.5 | 1,661.5 | 1,661.5 | -29 | -1.7% | 190 |
| 2022/03/03 | 1,701.5 | 1,701.5 | 1,690 | 1,690.5 | - | - | 400 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 1,730 | 1,730 | 1,730 | 1,730 | +18 | +1.1% | 10 |
| 2022/02/28 | 1,730 | 1,903 | 1,711 | 1,712 | -18 | -1% | 730 |
| 2022/02/25 | 1,741 | 1,769.5 | 1,701 | 1,730 | +102 | +6.3% | 2,120 |
| 2022/02/24 | 1,650.5 | 1,653 | 1,572.5 | 1,628 | -111.5 | -6.4% | 2,140 |
| 2022/02/22 | 1,728.5 | 1,739.5 | 1,688 | 1,739.5 | - | - | 260 |
| 2022/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/18 | 1,692.5 | 1,705 | 1,692.5 | 1,705 | - | - | 50 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 1,728.5 | 1,728.5 | 1,728.5 | 1,728.5 | - | - | 10 |
| 2022/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/14 | 1,704.5 | 1,704.5 | 1,698 | 1,698 | -6.5 | -0.4% | 180 |
| 2022/02/10 | 1,720 | 1,720.5 | 1,704.5 | 1,704.5 | +0.5 | ±0% | 40 |
| 2022/02/09 | 1,704 | 1,704 | 1,704 | 1,704 | +0.5 | ±0% | 60 |
| 2022/02/08 | 1,700 | 1,711.5 | 1,660 | 1,703.5 | -6 | -0.4% | 150 |
| 2022/02/07 | 1,685 | 1,709.5 | 1,685 | 1,709.5 | -15.5 | -0.9% | 200 |
| 2022/02/04 | 1,780.5 | 1,780.5 | 1,688.5 | 1,725 | -53.5 | -3% | 230 |
| 2022/02/03 | 1,821 | 1,821 | 1,778.5 | 1,778.5 | -61.5 | -3.3% | 180 |
| 2022/02/02 | 1,840 | 1,840 | 1,840 | 1,840 | +3 | +0.2% | 10 |
| 2022/02/01 | 1,837 | 1,837 | 1,837 | 1,837 | +2 | +0.1% | 40 |
| 2022/01/31 | 1,849 | 1,850 | 1,835 | 1,835 | -21 | -1.1% | 80 |
| 2022/01/28 | 1,820 | 1,870 | 1,810 | 1,856 | +46 | +2.5% | 60 |
| 2022/01/27 | 1,820 | 1,820 | 1,810 | 1,810 | +1.5 | +0.1% | 30 |
| 2022/01/26 | 1,805 | 1,808.5 | 1,805 | 1,808.5 | -25 | -1.4% | 130 |
| 2022/01/25 | 1,870.5 | 1,870.5 | 1,833 | 1,833.5 | -40 | -2.1% | 260 |
| 2022/01/24 | 1,810.5 | 1,874 | 1,810.5 | 1,873.5 | +63 | +3.5% | 50 |
| 2022/01/21 | 1,826 | 1,826 | 1,809 | 1,810.5 | -49.5 | -2.7% | 70 |
| 2022/01/20 | 1,856 | 1,860 | 1,856 | 1,860 | +4 | +0.2% | 50 |
| 2022/01/19 | 1,808 | 1,857 | 1,790.5 | 1,856 | +31.5 | +1.7% | 280 |
| 2022/01/18 | 1,790 | 1,824.5 | 1,750 | 1,824.5 | +42 | +2.4% | 430 |
| 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 |
851～
900
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
