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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,505 | 1,519 | 1,470 | 1,470 | +13 | +0.9% | 30 |
| 2024/06/26 | 1,476 | 1,476 | 1,457 | 1,457 | -24 | -1.6% | 710 |
| 2024/06/25 | 1,518.5 | 1,518.5 | 1,481 | 1,481 | -20 | -1.3% | 490 |
| 2024/06/24 | 1,528 | 1,528 | 1,501 | 1,501 | - | - | 30 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 1,514.5 | 1,514.5 | 1,514.5 | 1,514.5 | -40 | -2.6% | 10 |
| 2024/06/14 | 1,501 | 1,554.5 | 1,501 | 1,554.5 | +24.5 | +1.6% | 20 |
| 2024/06/13 | 1,495.5 | 1,533 | 1,495.5 | 1,530 | +15.5 | +1% | 590 |
| 2024/06/12 | 1,514.5 | 1,514.5 | 1,514.5 | 1,514.5 | +6.5 | +0.4% | 100 |
| 2024/06/11 | 1,508 | 1,508 | 1,508 | 1,508 | -40 | -2.6% | 20 |
| 2024/06/10 | 1,590.5 | 1,590.5 | 1,547.5 | 1,548 | +37.5 | +2.5% | 390 |
| 2024/06/07 | 1,523 | 1,523 | 1,510.5 | 1,510.5 | -20.5 | -1.3% | 80 |
| 2024/06/06 | 1,531 | 1,531 | 1,531 | 1,531 | - | - | 10 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 1,543 | 1,543 | 1,543 | 1,543 | ±0 | ±0% | 80 |
| 2024/05/31 | 1,539 | 1,543 | 1,539 | 1,543 | - | - | 120 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 1,580 | 1,580 | 1,580 | 1,580 | +0.5 | ±0% | 20 |
| 2024/05/28 | 1,610.5 | 1,610.5 | 1,579.5 | 1,579.5 | +9 | +0.6% | 190 |
| 2024/05/27 | 1,570.5 | 1,570.5 | 1,570.5 | 1,570.5 | +40 | +2.6% | 10 |
| 2024/05/24 | 1,536 | 1,557.5 | 1,530.5 | 1,530.5 | - | - | 370 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/20 | 1,599.5 | 1,599.5 | 1,599.5 | 1,599.5 | +2.5 | +0.2% | 10 |
| 2024/05/17 | 1,511 | 1,597 | 1,511 | 1,597 | +10.5 | +0.7% | 3,250 |
| 2024/05/16 | 1,586.5 | 1,586.5 | 1,586.5 | 1,586.5 | - | - | 10 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 1,506.5 | 1,506.5 | 1,506.5 | 1,506.5 | -36 | -2.3% | 10 |
| 2024/05/10 | 1,520 | 1,542.5 | 1,520 | 1,542.5 | -57.5 | -3.6% | 220 |
| 2024/05/09 | 1,589.5 | 1,600 | 1,589.5 | 1,600 | - | - | 420 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 1,562.5 | 1,573.5 | 1,562.5 | 1,571 | -12 | -0.8% | 500 |
| 2024/05/02 | 1,550.5 | 1,583 | 1,550.5 | 1,583 | - | - | 30 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 1,479 | 1,582 | 1,479 | 1,537 | +27 | +1.8% | 3,260 |
| 2024/04/26 | 1,510 | 1,510 | 1,510 | 1,510 | +19.5 | +1.3% | 10 |
| 2024/04/25 | 1,490.5 | 1,490.5 | 1,490.5 | 1,490.5 | - | - | 320 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 1,510 | 1,510 | 1,510 | 1,510 | - | - | 70 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 1,529.5 | 1,529.5 | 1,487.5 | 1,503 | +3.5 | +0.2% | 400 |
| 2024/04/16 | 1,549 | 1,549 | 1,499.5 | 1,499.5 | -41 | -2.7% | 70 |
101～
150
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
