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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 2024/04/15 | 1,474.5 | 1,540.5 | 1,474.5 | 1,540.5 | - | - | 230 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 1,495 | 1,505 | 1,495 | 1,505 | +7.5 | +0.5% | 20 |
| 2024/04/10 | 1,478.5 | 1,497.5 | 1,478.5 | 1,497.5 | - | - | 60 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 1,518.5 | 1,518.5 | 1,518.5 | 1,518.5 | +10.5 | +0.7% | 50 |
| 2024/04/04 | 1,508 | 1,508 | 1,508 | 1,508 | +9 | +0.6% | 100 |
| 2024/04/03 | 1,499 | 1,499 | 1,499 | 1,499 | -20.5 | -1.3% | 200 |
| 2024/04/02 | 1,528 | 1,528 | 1,519 | 1,519.5 | +21.5 | +1.4% | 30 |
| 2024/04/01 | 1,507.5 | 1,507.5 | 1,498 | 1,498 | +27.5 | +1.9% | 280 |
| 2024/03/29 | 1,470.5 | 1,470.5 | 1,470.5 | 1,470.5 | +18.5 | +1.3% | 140 |
| 2024/03/28 | 1,462 | 1,462 | 1,452 | 1,452 | -26 | -1.8% | 30 |
| 2024/03/27 | 1,497.5 | 1,497.5 | 1,478 | 1,478 | +16 | +1.1% | 780 |
| 2024/03/26 | 1,472 | 1,472 | 1,462 | 1,462 | -93 | -6% | 20 |
| 2024/03/25 | 1,555 | 1,555 | 1,555 | 1,555 | - | - | 200 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 1,491 | 1,549.5 | 1,491 | 1,549.5 | +19.5 | +1.3% | 20 |
| 2024/03/19 | 1,523.5 | 1,530 | 1,518.5 | 1,530 | +16 | +1.1% | 30 |
| 2024/03/18 | 1,511 | 1,514 | 1,500 | 1,514 | - | - | 1,120 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 1,482 | 1,482 | 1,482 | 1,482 | - | - | 10 |
| 2024/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/08 | 1,474.5 | 1,474.5 | 1,474.5 | 1,474.5 | -10 | -0.7% | 10 |
| 2024/03/07 | 1,484.5 | 1,484.5 | 1,484.5 | 1,484.5 | -14 | -0.9% | 1,000 |
| 2024/03/06 | 1,495 | 1,498.5 | 1,490.5 | 1,498.5 | +38 | +2.6% | 280 |
| 2024/03/05 | 1,460.5 | 1,460.5 | 1,460.5 | 1,460.5 | - | - | 10 |
1～
50
件表示中 / 1196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
