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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,363 | 1,363 | 1,354.5 | 1,354.5 | -8.5 | -0.6% | 40 |
| 2024/01/30 | 1,405 | 1,405 | 1,363 | 1,363 | -33 | -2.4% | 50 |
| 2024/01/29 | 1,473.5 | 1,555 | 1,383 | 1,396 | +11 | +0.8% | 1,090 |
| 2024/01/26 | 1,395 | 1,395 | 1,385 | 1,385 | +11 | +0.8% | 20 |
| 2024/01/25 | 1,457.5 | 1,500 | 1,374 | 1,374 | +25 | +1.9% | 790 |
| 2024/01/24 | 1,349 | 1,349 | 1,319 | 1,349 | +36 | +2.7% | 820 |
| 2024/01/23 | 1,333.5 | 1,333.5 | 1,313 | 1,313 | -32.5 | -2.4% | 190 |
| 2024/01/22 | 1,359.5 | 1,359.5 | 1,345.5 | 1,345.5 | - | - | 70 |
| 2024/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/18 | 1,370.5 | 1,379.5 | 1,368 | 1,368 | -30.5 | -2.2% | 100 |
| 2024/01/17 | 1,405 | 1,405 | 1,398.5 | 1,398.5 | -33.5 | -2.3% | 50 |
| 2024/01/16 | 1,432 | 1,432 | 1,432 | 1,432 | +30 | +2.1% | 20 |
| 2024/01/15 | 1,432 | 1,432 | 1,402 | 1,402 | -27 | -1.9% | 200 |
| 2024/01/12 | 1,371.5 | 1,430 | 1,371.5 | 1,429 | +27.5 | +2% | 190 |
| 2024/01/11 | 1,394 | 1,401.5 | 1,394 | 1,401.5 | +7 | +0.5% | 20 |
| 2024/01/10 | 1,394.5 | 1,394.5 | 1,394.5 | 1,394.5 | -12 | -0.9% | 10 |
| 2024/01/09 | 1,412.5 | 1,412.5 | 1,400 | 1,406.5 | -34.5 | -2.4% | 420 |
| 2024/01/05 | 1,460.5 | 1,460.5 | 1,441 | 1,441 | -19.5 | -1.3% | 20 |
| 2024/01/04 | 1,460.5 | 1,460.5 | 1,460.5 | 1,460.5 | +20.5 | +1.4% | 10 |
| 2023/12/29 | 1,440 | 1,440 | 1,440 | 1,440 | +14 | +1% | 150 |
| 2023/12/28 | 1,426 | 1,426 | 1,426 | 1,426 | +12 | +0.8% | 30 |
| 2023/12/27 | 1,414 | 1,414 | 1,414 | 1,414 | ±0 | ±0% | 10 |
| 2023/12/26 | 1,420 | 1,435.5 | 1,414 | 1,414 | -6 | -0.4% | 100 |
| 2023/12/25 | 1,420 | 1,420 | 1,420 | 1,420 | +0.5 | ±0% | 100 |
| 2023/12/22 | 1,429.5 | 1,429.5 | 1,419.5 | 1,419.5 | -15.5 | -1.1% | 80 |
| 2023/12/21 | 1,454 | 1,454 | 1,420 | 1,435 | -19 | -1.3% | 890 |
| 2023/12/20 | 1,564.5 | 1,564.5 | 1,454 | 1,454 | -40.5 | -2.7% | 650 |
| 2023/12/19 | 1,494.5 | 1,494.5 | 1,494.5 | 1,494.5 | +30 | +2% | 10 |
| 2023/12/18 | 1,530 | 1,530 | 1,464.5 | 1,464.5 | - | - | 120 |
| 2023/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/14 | 1,507.5 | 1,507.5 | 1,507.5 | 1,507.5 | - | - | 10 |
| 2023/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/12 | 1,543 | 1,543 | 1,543 | 1,543 | - | - | 10 |
| 2023/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/07 | 1,486 | 1,486 | 1,486 | 1,486 | - | - | 20 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/01 | 1,553 | 1,553 | 1,526 | 1,526 | - | - | 20 |
| 2023/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/29 | 1,585.5 | 1,585.5 | 1,585.5 | 1,585.5 | +50.5 | +3.3% | 30 |
| 2023/11/28 | 1,503.5 | 1,535 | 1,503.5 | 1,535 | -5 | -0.3% | 40 |
| 2023/11/27 | 1,540 | 1,540 | 1,540 | 1,540 | -32 | -2% | 10 |
| 2023/11/24 | 1,572 | 1,572 | 1,572 | 1,572 | - | - | 10 |
| 2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/20 | 1,559 | 1,559 | 1,559 | 1,559 | +4 | +0.3% | 100 |
| 2023/11/17 | 1,555 | 1,555 | 1,555 | 1,555 | -35 | -2.2% | 10 |
| 2023/11/16 | 1,596.5 | 1,596.5 | 1,590 | 1,590 | +18.5 | +1.2% | 60 |
201～
250
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
