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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/12 | 1,628 | 1,628 | 1,628 | 1,628 | -87 | -5.1% | 10 |
| 2022/04/11 | 1,715 | 1,715 | 1,715 | 1,715 | - | - | 10 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 1,625.5 | 1,625.5 | 1,625.5 | 1,625.5 | -4.5 | -0.3% | 60 |
| 2022/04/06 | 1,656.5 | 1,656.5 | 1,630 | 1,630 | +1 | +0.1% | 30 |
| 2022/04/05 | 1,629 | 1,629 | 1,629 | 1,629 | - | - | 10 |
| 2022/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/01 | 1,612 | 1,612 | 1,610 | 1,610 | -11.5 | -0.7% | 80 |
| 2022/03/31 | 1,621.5 | 1,621.5 | 1,621.5 | 1,621.5 | -17.5 | -1.1% | 10 |
| 2022/03/30 | 1,639 | 1,639 | 1,639 | 1,639 | -10.5 | -0.6% | 10 |
| 2022/03/29 | 1,649.5 | 1,649.5 | 1,649.5 | 1,649.5 | ±0 | ±0% | 10 |
| 2022/03/28 | 1,649.5 | 1,649.5 | 1,649.5 | 1,649.5 | +39 | +2.4% | 10 |
| 2022/03/25 | 1,610.5 | 1,610.5 | 1,610.5 | 1,610.5 | - | - | 10 |
| 2022/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/23 | 1,622.5 | 1,679 | 1,622.5 | 1,679 | +90 | +5.7% | 130 |
| 2022/03/22 | 1,569.5 | 1,589 | 1,569.5 | 1,589 | +50.5 | +3.3% | 80 |
| 2022/03/18 | 1,601 | 1,601 | 1,538.5 | 1,538.5 | -42 | -2.7% | 150 |
| 2022/03/17 | 1,573.5 | 1,580.5 | 1,568.5 | 1,580.5 | +76.5 | +5.1% | 60 |
| 2022/03/16 | 1,504.5 | 1,504.5 | 1,503.5 | 1,504 | -32 | -2.1% | 60 |
| 2022/03/15 | 1,536 | 1,536 | 1,536 | 1,536 | -31.5 | -2% | 20 |
| 2022/03/14 | 1,518.5 | 1,590 | 1,500 | 1,567.5 | -31 | -1.9% | 5,100 |
| 2022/03/11 | 1,598.5 | 1,598.5 | 1,598.5 | 1,598.5 | +63.5 | +4.1% | 10 |
| 2022/03/10 | 1,550 | 1,550 | 1,535 | 1,535 | -15 | -1% | 100 |
| 2022/03/09 | 1,610 | 1,611.5 | 1,550 | 1,550 | -55 | -3.4% | 90 |
| 2022/03/08 | 1,605 | 1,605 | 1,605 | 1,605 | -35 | -2.1% | 10 |
| 2022/03/07 | 1,669 | 1,717.5 | 1,640 | 1,640 | -21.5 | -1.3% | 320 |
| 2022/03/04 | 1,661.5 | 1,661.5 | 1,661.5 | 1,661.5 | -29 | -1.7% | 190 |
| 2022/03/03 | 1,701.5 | 1,701.5 | 1,690 | 1,690.5 | - | - | 400 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 1,730 | 1,730 | 1,730 | 1,730 | +18 | +1.1% | 10 |
| 2022/02/28 | 1,730 | 1,903 | 1,711 | 1,712 | -18 | -1% | 730 |
| 2022/02/25 | 1,741 | 1,769.5 | 1,701 | 1,730 | +102 | +6.3% | 2,120 |
| 2022/02/24 | 1,650.5 | 1,653 | 1,572.5 | 1,628 | -111.5 | -6.4% | 2,140 |
| 2022/02/22 | 1,728.5 | 1,739.5 | 1,688 | 1,739.5 | - | - | 260 |
| 2022/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/18 | 1,692.5 | 1,705 | 1,692.5 | 1,705 | - | - | 50 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 1,728.5 | 1,728.5 | 1,728.5 | 1,728.5 | - | - | 10 |
| 2022/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/14 | 1,704.5 | 1,704.5 | 1,698 | 1,698 | -6.5 | -0.4% | 180 |
| 2022/02/10 | 1,720 | 1,720.5 | 1,704.5 | 1,704.5 | +0.5 | ±0% | 40 |
| 2022/02/09 | 1,704 | 1,704 | 1,704 | 1,704 | +0.5 | ±0% | 60 |
| 2022/02/08 | 1,700 | 1,711.5 | 1,660 | 1,703.5 | -6 | -0.4% | 150 |
| 2022/02/07 | 1,685 | 1,709.5 | 1,685 | 1,709.5 | -15.5 | -0.9% | 200 |
| 2022/02/04 | 1,780.5 | 1,780.5 | 1,688.5 | 1,725 | -53.5 | -3% | 230 |
| 2022/02/03 | 1,821 | 1,821 | 1,778.5 | 1,778.5 | -61.5 | -3.3% | 180 |
| 2022/02/02 | 1,840 | 1,840 | 1,840 | 1,840 | +3 | +0.2% | 10 |
| 2022/02/01 | 1,837 | 1,837 | 1,837 | 1,837 | +2 | +0.1% | 40 |
| 2022/01/31 | 1,849 | 1,850 | 1,835 | 1,835 | -21 | -1.1% | 80 |
751～
800
件表示中 / 1434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
