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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 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 |
1～
50
件表示中 / 1431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
