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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,605 | 1,649 | 1,582.5 | 1,649 | +44 | +2.7% | 12,980 |
| 2025/01/10 | 1,613 | 1,616.5 | 1,604.5 | 1,605 | -4.5 | -0.3% | 6,110 |
| 2025/01/09 | 1,624 | 1,624 | 1,600.5 | 1,609.5 | -16 | -1% | 6,550 |
| 2025/01/08 | 1,619 | 1,632 | 1,571 | 1,625.5 | +15.5 | +1% | 14,920 |
| 2025/01/07 | 1,597.5 | 1,635 | 1,595 | 1,610 | +17.5 | +1.1% | 9,580 |
| 2025/01/06 | 1,601 | 1,640 | 1,588 | 1,592.5 | -140.5 | -8.1% | 59,770 |
| 2024/12/30 | 1,741 | 1,744.5 | 1,729 | 1,733 | -8 | -0.5% | 9,060 |
| 2024/12/27 | 1,728 | 1,768.5 | 1,728 | 1,741 | +6 | +0.3% | 9,970 |
| 2024/12/26 | 1,724 | 1,736 | 1,720 | 1,735 | +14 | +0.8% | 9,400 |
| 2024/12/25 | 1,724 | 1,733 | 1,720.5 | 1,721 | -2 | -0.1% | 5,080 |
| 2024/12/24 | 1,723.5 | 1,723.5 | 1,702 | 1,723 | -1 | -0.1% | 6,870 |
| 2024/12/23 | 1,749 | 1,766 | 1,716.5 | 1,724 | -11.5 | -0.7% | 10,350 |
| 2024/12/20 | 1,701.5 | 1,752 | 1,701.5 | 1,735.5 | +13 | +0.8% | 6,490 |
| 2024/12/19 | 1,706 | 1,722.5 | 1,689.5 | 1,722.5 | +16.5 | +1% | 16,410 |
| 2024/12/18 | 1,692 | 1,720 | 1,691.5 | 1,706 | -1 | -0.1% | 11,060 |
| 2024/12/17 | 1,708.5 | 1,720 | 1,696 | 1,707 | -2.5 | -0.1% | 8,730 |
| 2024/12/16 | 1,720 | 1,725 | 1,700.5 | 1,709.5 | -11.5 | -0.7% | 19,390 |
| 2024/12/13 | 1,742 | 1,755 | 1,700 | 1,721 | -21 | -1.2% | 13,180 |
| 2024/12/12 | 1,741 | 1,758 | 1,720.5 | 1,742 | +11 | +0.6% | 27,110 |
| 2024/12/11 | 1,724 | 1,731 | 1,712.5 | 1,731 | -28.5 | -1.6% | 34,860 |
| 2024/12/10 | 1,966.5 | 2,000 | 1,724 | 1,759.5 | +113 | +6.9% | 176,390 |
| 2024/12/09 | 1,661.5 | 1,688.5 | 1,645 | 1,646.5 | -18 | -1.1% | 5,510 |
| 2024/12/06 | 1,650 | 1,681 | 1,648 | 1,664.5 | +20.5 | +1.2% | 10,870 |
| 2024/12/05 | 1,640 | 1,664 | 1,634.5 | 1,644 | -4.5 | -0.3% | 3,760 |
| 2024/12/04 | 1,659.5 | 1,669.5 | 1,646.5 | 1,648.5 | -11 | -0.7% | 1,860 |
| 2024/12/03 | 1,652 | 1,670 | 1,630.5 | 1,659.5 | -11.5 | -0.7% | 7,020 |
| 2024/12/02 | 1,616 | 1,677 | 1,616 | 1,671 | +16.5 | +1% | 8,370 |
| 2024/11/29 | 1,640 | 1,668.5 | 1,621 | 1,654.5 | +7 | +0.4% | 5,570 |
| 2024/11/28 | 1,637 | 1,664 | 1,633.5 | 1,647.5 | +10.5 | +0.6% | 11,830 |
| 2024/11/27 | 1,631 | 1,640 | 1,600 | 1,637 | +3 | +0.2% | 12,230 |
| 2024/11/26 | 1,637 | 1,655.5 | 1,631.5 | 1,634 | +1 | +0.1% | 10,290 |
| 2024/11/25 | 1,675 | 1,675 | 1,630 | 1,633 | -62 | -3.7% | 30,870 |
| 2024/11/22 | 1,710 | 1,733 | 1,680 | 1,695 | -18 | -1.1% | 11,410 |
| 2024/11/21 | 1,716 | 1,733.5 | 1,712.5 | 1,713 | -12.5 | -0.7% | 4,430 |
| 2024/11/20 | 1,677 | 1,734.5 | 1,677 | 1,725.5 | +28.5 | +1.7% | 7,730 |
| 2024/11/19 | 1,681.5 | 1,697 | 1,677 | 1,697 | -2 | -0.1% | 10,210 |
| 2024/11/18 | 1,735 | 1,738 | 1,680 | 1,699 | -44 | -2.5% | 22,820 |
| 2024/11/15 | 1,760 | 1,774.5 | 1,743 | 1,743 | -17 | -1% | 17,310 |
| 2024/11/14 | 1,790 | 1,808 | 1,760 | 1,760 | -30.5 | -1.7% | 18,240 |
| 2024/11/13 | 1,772.5 | 1,800 | 1,765.5 | 1,790.5 | -0.5 | ±0% | 14,790 |
| 2024/11/12 | 1,804 | 1,826 | 1,770 | 1,791 | -13 | -0.7% | 23,110 |
| 2024/11/11 | 1,753.5 | 1,817.5 | 1,740 | 1,804 | -3 | -0.2% | 41,780 |
| 2024/11/08 | 1,840 | 1,861 | 1,781 | 1,807 | +8.5 | +0.5% | 57,410 |
| 2024/11/07 | 1,740 | 1,798.5 | 1,731.5 | 1,798.5 | +26.5 | +1.5% | 25,610 |
| 2024/11/06 | 1,779 | 1,797.5 | 1,746.5 | 1,772 | +2 | +0.1% | 33,780 |
| 2024/11/05 | 1,715 | 1,787 | 1,697 | 1,770 | +79.5 | +4.7% | 44,200 |
| 2024/11/01 | 1,702 | 1,718.5 | 1,682 | 1,690.5 | -19.5 | -1.1% | 27,530 |
| 2024/10/31 | 1,702 | 1,727.5 | 1,701 | 1,710 | +14.5 | +0.9% | 23,390 |
| 2024/10/30 | 1,740 | 1,740 | 1,683.5 | 1,695.5 | -7 | -0.4% | 37,620 |
| 2024/10/29 | 1,740 | 1,752 | 1,702.5 | 1,702.5 | -36.5 | -2.1% | 32,890 |
151～
200
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
