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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 2,010 | 2,019 | 1,999 | 2,010 | +16 | +0.8% | 20,900 |
| 2025/09/11 | 1,951.5 | 1,995 | 1,932 | 1,994 | +45 | +2.3% | 24,510 |
| 2025/09/10 | 1,958 | 1,958 | 1,930.5 | 1,949 | +11.5 | +0.6% | 16,710 |
| 2025/09/09 | 1,983.5 | 1,983.5 | 1,927 | 1,937.5 | -18.5 | -0.9% | 19,440 |
| 2025/09/08 | 1,938 | 1,956.5 | 1,932 | 1,956 | +18.5 | +1% | 23,170 |
| 2025/09/05 | 1,840.5 | 1,937.5 | 1,840.5 | 1,937.5 | +75.5 | +4.1% | 61,660 |
| 2025/09/04 | 1,942 | 1,942 | 1,862 | 1,862 | -78 | -4% | 75,360 |
| 2025/09/03 | 1,974 | 1,987 | 1,928 | 1,940 | -24 | -1.2% | 29,610 |
| 2025/09/02 | 1,998 | 1,998 | 1,944.5 | 1,964 | -26 | -1.3% | 26,220 |
| 2025/09/01 | 2,000 | 2,000 | 1,977.5 | 1,990 | +15.5 | +0.8% | 67,280 |
| 2025/08/29 | 1,986 | 1,990 | 1,964 | 1,974.5 | +10.5 | +0.5% | 9,970 |
| 2025/08/28 | 1,927.5 | 1,964 | 1,885 | 1,964 | -3.5 | -0.2% | 113,050 |
| 2025/08/27 | 1,998.5 | 2,022 | 1,962.5 | 1,967.5 | -20.5 | -1% | 22,130 |
| 2025/08/26 | 1,995.5 | 2,002 | 1,940 | 1,988 | -2 | -0.1% | 53,210 |
| 2025/08/25 | 1,970 | 2,050 | 1,947 | 1,990 | +60 | +3.1% | 59,200 |
| 2025/08/22 | 1,900 | 1,930 | 1,892 | 1,930 | +51.5 | +2.7% | 43,790 |
| 2025/08/21 | 1,889 | 1,908.5 | 1,878 | 1,878.5 | -3.5 | -0.2% | 17,830 |
| 2025/08/20 | 1,890 | 1,899.5 | 1,846 | 1,882 | -12 | -0.6% | 42,930 |
| 2025/08/19 | 1,887 | 1,967.5 | 1,873 | 1,894 | +47 | +2.5% | 51,830 |
| 2025/08/18 | 1,850 | 1,874 | 1,830 | 1,847 | +18.5 | +1% | 33,360 |
| 2025/08/15 | 1,790.5 | 1,832.5 | 1,773.5 | 1,828.5 | +28.5 | +1.6% | 13,290 |
| 2025/08/14 | 1,820.5 | 1,825.5 | 1,778 | 1,800 | -19.5 | -1.1% | 26,420 |
| 2025/08/13 | 1,789 | 1,830 | 1,785 | 1,819.5 | +38.5 | +2.2% | 36,010 |
| 2025/08/12 | 1,762.5 | 1,799 | 1,762.5 | 1,781 | +30 | +1.7% | 16,670 |
| 2025/08/08 | 1,764 | 1,764 | 1,745 | 1,751 | -4 | -0.2% | 4,820 |
| 2025/08/07 | 1,751 | 1,770 | 1,749 | 1,755 | -1 | -0.1% | 7,620 |
| 2025/08/06 | 1,754 | 1,756.5 | 1,738.5 | 1,756 | +10.5 | +0.6% | 9,720 |
| 2025/08/05 | 1,738 | 1,751 | 1,720.5 | 1,745.5 | -2.5 | -0.1% | 18,040 |
| 2025/08/04 | 1,730 | 1,748 | 1,702.5 | 1,748 | -2 | -0.1% | 27,010 |
| 2025/08/01 | 1,750 | 1,757.5 | 1,744.5 | 1,750 | ±0 | ±0% | 9,550 |
| 2025/07/31 | 1,761.5 | 1,777 | 1,733 | 1,750 | -9 | -0.5% | 17,030 |
| 2025/07/30 | 1,769 | 1,787.5 | 1,758.5 | 1,759 | -10 | -0.6% | 17,660 |
| 2025/07/29 | 1,758.5 | 1,777.5 | 1,758.5 | 1,769 | -9 | -0.5% | 8,430 |
| 2025/07/28 | 1,745 | 1,781 | 1,745 | 1,778 | +28 | +1.6% | 17,790 |
| 2025/07/25 | 1,744 | 1,766 | 1,744 | 1,750 | +12 | +0.7% | 14,050 |
| 2025/07/24 | 1,732 | 1,744 | 1,715.5 | 1,738 | +4 | +0.2% | 13,590 |
| 2025/07/23 | 1,739.5 | 1,751 | 1,722 | 1,734 | -1 | -0.1% | 18,820 |
| 2025/07/22 | 1,708 | 1,739 | 1,708 | 1,735 | +34 | +2% | 11,570 |
| 2025/07/18 | 1,705 | 1,712.5 | 1,700.5 | 1,701 | -4 | -0.2% | 18,690 |
| 2025/07/17 | 1,681.5 | 1,714.5 | 1,670.5 | 1,705 | +19.5 | +1.2% | 21,790 |
| 2025/07/16 | 1,675 | 1,700 | 1,675 | 1,685.5 | +11 | +0.7% | 120,570 |
| 2025/07/15 | 1,675.5 | 1,687 | 1,647 | 1,674.5 | -3.5 | -0.2% | 13,150 |
| 2025/07/14 | 1,674.5 | 1,680 | 1,658.5 | 1,678 | -4.5 | -0.3% | 44,960 |
| 2025/07/11 | 1,660 | 1,689 | 1,645 | 1,682.5 | +26 | +1.6% | 13,510 |
| 2025/07/10 | 1,650.5 | 1,656.5 | 1,635.5 | 1,656.5 | +6.5 | +0.4% | 44,670 |
| 2025/07/09 | 1,661 | 1,661 | 1,649.5 | 1,650 | +0.5 | ±0% | 2,960 |
| 2025/07/08 | 1,600 | 1,650 | 1,600 | 1,649.5 | +45.5 | +2.8% | 16,740 |
| 2025/07/07 | 1,650 | 1,650 | 1,604 | 1,604 | -35.5 | -2.2% | 14,270 |
| 2025/07/04 | 1,635 | 1,654 | 1,628.5 | 1,639.5 | +8.5 | +0.5% | 14,740 |
| 2025/07/03 | 1,635.5 | 1,635.5 | 1,615.5 | 1,631 | +13 | +0.8% | 7,240 |
1～
50
件表示中 / 1522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
