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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,693.5 | 1,698 | 1,681 | 1,693 | +12 | +0.7% | 8,420 |
| 2025/03/27 | 1,681 | 1,696 | 1,671.5 | 1,681 | -16.5 | -1% | 8,910 |
| 2025/03/26 | 1,697 | 1,698 | 1,675 | 1,697.5 | +1.5 | +0.1% | 4,160 |
| 2025/03/25 | 1,680 | 1,702 | 1,672 | 1,696 | +29 | +1.7% | 7,230 |
| 2025/03/24 | 1,681.5 | 1,695 | 1,667 | 1,667 | -20 | -1.2% | 20,510 |
| 2025/03/21 | 1,722.5 | 1,722.5 | 1,670 | 1,687 | -36 | -2.1% | 20,800 |
| 2025/03/19 | 1,742 | 1,742 | 1,722 | 1,723 | -10 | -0.6% | 8,500 |
| 2025/03/18 | 1,742 | 1,742 | 1,727 | 1,733 | +15 | +0.9% | 11,570 |
| 2025/03/17 | 1,725 | 1,735 | 1,713.5 | 1,718 | +8 | +0.5% | 19,420 |
| 2025/03/14 | 1,675.5 | 1,723 | 1,675.5 | 1,710 | +44 | +2.6% | 42,070 |
| 2025/03/13 | 1,704 | 1,704.5 | 1,666 | 1,666 | -31 | -1.8% | 28,780 |
| 2025/03/12 | 1,685.5 | 1,708 | 1,685.5 | 1,697 | +21.5 | +1.3% | 29,450 |
| 2025/03/11 | 1,669 | 1,685.5 | 1,640 | 1,675.5 | -8.5 | -0.5% | 27,540 |
| 2025/03/10 | 1,675 | 1,695 | 1,668.5 | 1,684 | +5 | +0.3% | 21,990 |
| 2025/03/07 | 1,701 | 1,701 | 1,679 | 1,679 | -21 | -1.2% | 28,800 |
| 2025/03/06 | 1,675 | 1,702.5 | 1,673.5 | 1,700 | +27 | +1.6% | 46,070 |
| 2025/03/05 | 1,672 | 1,695 | 1,659.5 | 1,673 | +1 | +0.1% | 13,810 |
| 2025/03/04 | 1,650.5 | 1,672.5 | 1,631 | 1,672 | +9.5 | +0.6% | 28,180 |
| 2025/03/03 | 1,697.5 | 1,700 | 1,658 | 1,662.5 | -2 | -0.1% | 21,940 |
| 2025/02/28 | 1,687.5 | 1,700 | 1,651.5 | 1,664.5 | -28 | -1.7% | 38,090 |
| 2025/02/27 | 1,701 | 1,709 | 1,678 | 1,692.5 | -9 | -0.5% | 20,040 |
| 2025/02/26 | 1,692 | 1,723 | 1,688 | 1,701.5 | +2.5 | +0.1% | 29,810 |
| 2025/02/25 | 1,725 | 1,725 | 1,692.5 | 1,699 | -27 | -1.6% | 42,300 |
| 2025/02/21 | 1,680 | 1,742 | 1,680 | 1,726 | +34.5 | +2% | 34,930 |
| 2025/02/20 | 1,690.5 | 1,695.5 | 1,678.5 | 1,691.5 | -6.5 | -0.4% | 33,980 |
| 2025/02/19 | 1,691 | 1,699.5 | 1,656.5 | 1,698 | +13.5 | +0.8% | 36,100 |
| 2025/02/18 | 1,705.5 | 1,707.5 | 1,670.5 | 1,684.5 | -21.5 | -1.3% | 23,860 |
| 2025/02/17 | 1,704 | 1,724.5 | 1,692 | 1,706 | +9 | +0.5% | 27,700 |
| 2025/02/14 | 1,685.5 | 1,716 | 1,682 | 1,697 | -24 | -1.4% | 29,060 |
| 2025/02/13 | 1,734.5 | 1,735 | 1,698 | 1,721 | +16 | +0.9% | 39,600 |
| 2025/02/12 | 1,666 | 1,709 | 1,666 | 1,705 | +36 | +2.2% | 36,590 |
| 2025/02/10 | 1,669 | 1,674.5 | 1,650.5 | 1,669 | +13.5 | +0.8% | 25,550 |
| 2025/02/07 | 1,635 | 1,689.5 | 1,622 | 1,655.5 | +10 | +0.6% | 43,540 |
| 2025/02/06 | 1,613 | 1,654.5 | 1,600 | 1,645.5 | +30 | +1.9% | 46,900 |
| 2025/02/05 | 1,650 | 1,664 | 1,605 | 1,615.5 | -26.5 | -1.6% | 61,940 |
| 2025/02/04 | 1,656.5 | 1,710.5 | 1,622 | 1,642 | +25.5 | +1.6% | 121,050 |
| 2025/02/03 | 1,645 | 1,682 | 1,611.5 | 1,616.5 | -97 | -5.7% | 140,660 |
| 2025/01/31 | 1,730 | 2,000 | 1,690 | 1,713.5 | -635.5 | -27.1% | 499,160 |
| 2025/01/30 | 2,349 | 2,349 | 2,349 | 2,349 | -500 | -17.6% | 19,290 |
| 2025/01/29 | 3,912 | 4,150 | 2,540 | 2,849 | +697 | +32.4% | 719,740 |
| 2025/01/28 | 1,869.5 | 2,152 | 1,834 | 2,152 | +400 | +22.8% | 446,810 |
| 2025/01/27 | 1,720 | 1,861.5 | 1,700 | 1,752 | +81.5 | +4.9% | 117,260 |
| 2025/01/24 | 1,656.5 | 1,673 | 1,645 | 1,670.5 | +10 | +0.6% | 25,400 |
| 2025/01/23 | 1,647 | 1,689 | 1,647 | 1,660.5 | +18.5 | +1.1% | 23,500 |
| 2025/01/22 | 1,650 | 1,650 | 1,631 | 1,642 | +5 | +0.3% | 10,270 |
| 2025/01/21 | 1,670 | 1,697 | 1,626.5 | 1,637 | -10 | -0.6% | 45,870 |
| 2025/01/20 | 1,646 | 1,677 | 1,625 | 1,647 | +1 | +0.1% | 38,020 |
| 2025/01/17 | 1,620 | 1,649 | 1,602 | 1,646 | +26 | +1.6% | 2,340 |
| 2025/01/16 | 1,632 | 1,642 | 1,615 | 1,620 | -1.5 | -0.1% | 4,050 |
| 2025/01/15 | 1,648 | 1,689 | 1,621.5 | 1,621.5 | -27.5 | -1.7% | 12,280 |
101～
150
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
