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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,583 | 1,603 | 1,583 | 1,599 | +16 | +1% | 4,980 |
| 2025/06/10 | 1,600 | 1,608.5 | 1,567 | 1,583 | -10.5 | -0.7% | 8,590 |
| 2025/06/09 | 1,552 | 1,601 | 1,552 | 1,593.5 | +19.5 | +1.2% | 8,560 |
| 2025/06/06 | 1,579 | 1,596.5 | 1,571.5 | 1,574 | +4 | +0.3% | 5,460 |
| 2025/06/05 | 1,565 | 1,570 | 1,553.5 | 1,570 | +5.5 | +0.4% | 50,820 |
| 2025/06/04 | 1,547 | 1,595 | 1,547 | 1,564.5 | +23.5 | +1.5% | 1,870 |
| 2025/06/03 | 1,540 | 1,550 | 1,525.5 | 1,541 | +1 | +0.1% | 5,170 |
| 2025/06/02 | 1,554 | 1,554 | 1,515 | 1,540 | -14 | -0.9% | 9,780 |
| 2025/05/30 | 1,576 | 1,576 | 1,539 | 1,554 | -25.5 | -1.6% | 3,140 |
| 2025/05/29 | 1,540 | 1,580.5 | 1,529.5 | 1,579.5 | +34 | +2.2% | 6,150 |
| 2025/05/28 | 1,551 | 1,554.5 | 1,540 | 1,545.5 | +13 | +0.8% | 1,880 |
| 2025/05/27 | 1,530 | 1,540 | 1,520.5 | 1,532.5 | -1.5 | -0.1% | 5,830 |
| 2025/05/26 | 1,530.5 | 1,540 | 1,526 | 1,534 | -6 | -0.4% | 3,280 |
| 2025/05/23 | 1,563 | 1,568 | 1,539.5 | 1,540 | -15 | -1% | 6,420 |
| 2025/05/22 | 1,552 | 1,573.5 | 1,552 | 1,555 | -11 | -0.7% | 3,100 |
| 2025/05/21 | 1,573 | 1,579 | 1,565 | 1,566 | -3.5 | -0.2% | 13,240 |
| 2025/05/20 | 1,584.5 | 1,584.5 | 1,563 | 1,569.5 | +0.5 | ±0% | 13,610 |
| 2025/05/19 | 1,564 | 1,570 | 1,555 | 1,569 | -0.5 | ±0% | 6,210 |
| 2025/05/16 | 1,582 | 1,582 | 1,564 | 1,569.5 | -16.5 | -1% | 8,930 |
| 2025/05/15 | 1,623.5 | 1,623.5 | 1,582 | 1,586 | -20 | -1.2% | 5,830 |
| 2025/05/14 | 1,628 | 1,639.5 | 1,600 | 1,606 | -14 | -0.9% | 25,230 |
| 2025/05/13 | 1,646 | 1,648.5 | 1,607.5 | 1,620 | +21.5 | +1.3% | 44,540 |
| 2025/05/12 | 1,579 | 1,598.5 | 1,572 | 1,598.5 | +29.5 | +1.9% | 12,160 |
| 2025/05/09 | 1,563.5 | 1,588.5 | 1,551.5 | 1,569 | +6.5 | +0.4% | 16,280 |
| 2025/05/08 | 1,537 | 1,562.5 | 1,535 | 1,562.5 | +10 | +0.6% | 7,910 |
| 2025/05/07 | 1,548.5 | 1,579.5 | 1,540 | 1,552.5 | +14.5 | +0.9% | 14,590 |
| 2025/05/02 | 1,521 | 1,547.5 | 1,517.5 | 1,538 | +16 | +1.1% | 80,240 |
| 2025/05/01 | 1,522 | 1,524 | 1,486 | 1,522 | ±0 | ±0% | 23,900 |
| 2025/04/30 | 1,513 | 1,523 | 1,482.5 | 1,522 | +12.5 | +0.8% | 60,910 |
| 2025/04/28 | 1,529 | 1,529 | 1,505 | 1,509.5 | -6.5 | -0.4% | 12,680 |
| 2025/04/25 | 1,518 | 1,527 | 1,502 | 1,516 | +9 | +0.6% | 14,600 |
| 2025/04/24 | 1,517.5 | 1,517.5 | 1,500 | 1,507 | +13 | +0.9% | 12,280 |
| 2025/04/23 | 1,502 | 1,527 | 1,490 | 1,494 | +12 | +0.8% | 16,750 |
| 2025/04/22 | 1,495 | 1,495 | 1,482 | 1,482 | -9.5 | -0.6% | 5,780 |
| 2025/04/21 | 1,482.5 | 1,499 | 1,460 | 1,491.5 | -6 | -0.4% | 8,040 |
| 2025/04/18 | 1,506 | 1,506 | 1,470 | 1,497.5 | -8.5 | -0.6% | 8,650 |
| 2025/04/17 | 1,481 | 1,506.5 | 1,469.5 | 1,506 | +25.5 | +1.7% | 69,350 |
| 2025/04/16 | 1,495.5 | 1,507 | 1,451 | 1,480.5 | -29.5 | -2% | 45,670 |
| 2025/04/15 | 1,500 | 1,530 | 1,500 | 1,510 | +3.5 | +0.2% | 9,390 |
| 2025/04/14 | 1,533.5 | 1,538 | 1,494 | 1,506.5 | -12.5 | -0.8% | 10,320 |
| 2025/04/11 | 1,488 | 1,520 | 1,466 | 1,519 | -9 | -0.6% | 14,430 |
| 2025/04/10 | 1,538.5 | 1,544 | 1,489.5 | 1,528 | +50 | +3.4% | 14,360 |
| 2025/04/09 | 1,381 | 1,478 | 1,372 | 1,478 | +37 | +2.6% | 58,900 |
| 2025/04/08 | 1,409 | 1,480.5 | 1,405.5 | 1,441 | +43.5 | +3.1% | 34,540 |
| 2025/04/07 | 1,472 | 1,532 | 1,374 | 1,397.5 | -201.5 | -12.6% | 81,900 |
| 2025/04/04 | 1,589.5 | 1,617.5 | 1,578 | 1,599 | -23 | -1.4% | 21,880 |
| 2025/04/03 | 1,627 | 1,634 | 1,588 | 1,622 | -44 | -2.6% | 42,930 |
| 2025/04/02 | 1,651 | 1,684.5 | 1,647.5 | 1,666 | +3 | +0.2% | 14,070 |
| 2025/04/01 | 1,665 | 1,678 | 1,651 | 1,663 | +13 | +0.8% | 7,380 |
| 2025/03/31 | 1,667 | 1,667 | 1,631 | 1,650 | -43 | -2.5% | 34,920 |
51～
100
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
