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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,654 | 1,679 | 1,587 | 1,673 | +59 | +3.7% | 140 |
| 2022/11/02 | 1,638.5 | 1,638.5 | 1,614 | 1,614 | +29.5 | +1.9% | 30 |
| 2022/11/01 | 1,584.5 | 1,584.5 | 1,584.5 | 1,584.5 | ±0 | ±0% | 10 |
| 2022/10/31 | 1,583.5 | 1,584.5 | 1,583.5 | 1,584.5 | -36.5 | -2.3% | 250 |
| 2022/10/28 | 1,621 | 1,621 | 1,621 | 1,621 | -1 | -0.1% | 10 |
| 2022/10/27 | 1,662 | 1,662 | 1,622 | 1,622 | +13 | +0.8% | 50 |
| 2022/10/26 | 1,609 | 1,609 | 1,609 | 1,609 | -12.5 | -0.8% | 40 |
| 2022/10/25 | 1,621.5 | 1,621.5 | 1,621.5 | 1,621.5 | -29.5 | -1.8% | 30 |
| 2022/10/24 | 1,630.5 | 1,651 | 1,604.5 | 1,651 | - | - | 120 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,657 | 1,657 | 1,657 | 1,657 | -26.5 | -1.6% | 10 |
| 2022/10/19 | 1,683.5 | 1,683.5 | 1,683.5 | 1,683.5 | +1.5 | +0.1% | 40 |
| 2022/10/18 | 1,684 | 1,684 | 1,680 | 1,682 | +19 | +1.1% | 40 |
| 2022/10/17 | 1,634 | 1,663 | 1,634 | 1,663 | +8 | +0.5% | 130 |
| 2022/10/14 | 1,644 | 1,655 | 1,644 | 1,655 | +55 | +3.4% | 60 |
| 2022/10/13 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 10 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/11 | 1,638 | 1,638 | 1,548.5 | 1,548.5 | - | - | 280 |
| 2022/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/06 | 1,656.5 | 1,656.5 | 1,636.5 | 1,638 | +21.5 | +1.3% | 380 |
| 2022/10/05 | 1,616.5 | 1,616.5 | 1,616.5 | 1,616.5 | +38.5 | +2.4% | 10 |
| 2022/10/04 | 1,540.5 | 1,578 | 1,540.5 | 1,578 | +37.5 | +2.4% | 20 |
| 2022/10/03 | 1,540.5 | 1,540.5 | 1,540.5 | 1,540.5 | -35.5 | -2.3% | 20 |
| 2022/09/30 | 1,580 | 1,580 | 1,574 | 1,576 | ±0 | ±0% | 140 |
| 2022/09/29 | 1,656 | 1,656 | 1,576 | 1,576 | - | - | 40 |
| 2022/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/27 | 1,579 | 1,579 | 1,570.5 | 1,570.5 | -23.5 | -1.5% | 50 |
| 2022/09/26 | 1,597.5 | 1,602.5 | 1,594 | 1,594 | -41.5 | -2.5% | 230 |
| 2022/09/22 | 1,642 | 1,642 | 1,635.5 | 1,635.5 | +18.5 | +1.1% | 30 |
| 2022/09/21 | 1,782.5 | 1,782.5 | 1,617 | 1,617 | -13 | -0.8% | 550 |
| 2022/09/20 | 1,621.5 | 1,630 | 1,621 | 1,630 | -30 | -1.8% | 1,970 |
| 2022/09/16 | 1,687 | 1,687 | 1,660 | 1,660 | -36 | -2.1% | 80 |
| 2022/09/15 | 1,721 | 1,721 | 1,696 | 1,696 | -24.5 | -1.4% | 50 |
| 2022/09/14 | 1,720 | 1,720.5 | 1,715.5 | 1,720.5 | -39.5 | -2.2% | 50 |
| 2022/09/13 | 1,798 | 1,803 | 1,740 | 1,760 | -24 | -1.3% | 2,450 |
| 2022/09/12 | 1,797.5 | 1,797.5 | 1,784 | 1,784 | -7.5 | -0.4% | 100 |
| 2022/09/09 | 1,791.5 | 1,791.5 | 1,791.5 | 1,791.5 | +13 | +0.7% | 10 |
| 2022/09/08 | 1,778.5 | 1,778.5 | 1,778.5 | 1,778.5 | ±0 | ±0% | 60 |
| 2022/09/07 | 1,701 | 1,780.5 | 1,701 | 1,778.5 | +79.5 | +4.7% | 550 |
| 2022/09/06 | 1,699 | 1,699 | 1,699 | 1,699 | -1 | -0.1% | 90 |
| 2022/09/05 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 60 |
| 2022/09/02 | 1,700 | 1,700 | 1,700 | 1,700 | +4 | +0.2% | 50 |
| 2022/09/01 | 2,070.5 | 2,070.5 | 1,670.5 | 1,696 | +25.5 | +1.5% | 1,020 |
| 2022/08/31 | 1,670.5 | 1,670.5 | 1,670.5 | 1,670.5 | - | - | 10 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 1,680 | 1,719.5 | 1,680 | 1,719.5 | -80.5 | -4.5% | 20 |
| 2022/08/26 | 1,753 | 1,800 | 1,753 | 1,800 | - | - | 240 |
| 2022/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/24 | 1,722 | 1,722 | 1,722 | 1,722 | -5.5 | -0.3% | 10 |
| 2022/08/23 | 1,727 | 1,727.5 | 1,727 | 1,727.5 | +5.5 | +0.3% | 460 |
651～
700
件表示中 / 1471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
