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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,673 | 1,673 | 1,673 | 1,673 | -20 | -1.2% | 10 |
| 2022/07/29 | 1,709 | 1,709 | 1,693 | 1,693 | - | - | 110 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 1,712.5 | 1,712.5 | 1,712.5 | 1,712.5 | +5.5 | +0.3% | 70 |
| 2022/07/26 | 1,707 | 1,707 | 1,707 | 1,707 | - | - | 30 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 1,739 | 1,739 | 1,696 | 1,696 | - | - | 250 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 1,747 | 1,747 | 1,742.5 | 1,742.5 | +0.5 | ±0% | 100 |
| 2022/07/19 | 1,742 | 1,742 | 1,742 | 1,742 | -7 | -0.4% | 10 |
| 2022/07/15 | 1,749 | 1,749 | 1,749 | 1,749 | +48.5 | +2.9% | 10 |
| 2022/07/14 | 1,700.5 | 1,700.5 | 1,700.5 | 1,700.5 | -1 | -0.1% | 10 |
| 2022/07/13 | 1,674 | 1,701.5 | 1,674 | 1,701.5 | +9 | +0.5% | 150 |
| 2022/07/12 | 1,703.5 | 1,703.5 | 1,692.5 | 1,692.5 | -49 | -2.8% | 20 |
| 2022/07/11 | 1,701.5 | 1,741.5 | 1,701.5 | 1,741.5 | +5.5 | +0.3% | 30 |
| 2022/07/08 | 1,757 | 1,757 | 1,736 | 1,736 | +1.5 | +0.1% | 50 |
| 2022/07/07 | 1,734.5 | 1,734.5 | 1,734.5 | 1,734.5 | -13 | -0.7% | 10 |
| 2022/07/06 | 1,859.5 | 1,859.5 | 1,745.5 | 1,747.5 | -6.5 | -0.4% | 50 |
| 2022/07/05 | 1,774 | 1,783 | 1,754 | 1,754 | +35.5 | +2.1% | 810 |
| 2022/07/04 | 1,879.5 | 1,880 | 1,718.5 | 1,718.5 | -41.5 | -2.4% | 450 |
| 2022/07/01 | 1,760 | 1,782.5 | 1,760 | 1,760 | -23 | -1.3% | 110 |
| 2022/06/30 | 1,715.5 | 1,783 | 1,715.5 | 1,783 | +33 | +1.9% | 340 |
| 2022/06/29 | 1,745 | 1,778 | 1,745 | 1,750 | +25.5 | +1.5% | 320 |
| 2022/06/28 | 1,724.5 | 1,724.5 | 1,724.5 | 1,724.5 | -9.5 | -0.5% | 10 |
| 2022/06/27 | 1,748.5 | 1,748.5 | 1,730 | 1,734 | +1 | +0.1% | 500 |
| 2022/06/24 | 1,716 | 1,733 | 1,695.5 | 1,733 | +72 | +4.3% | 370 |
| 2022/06/23 | 1,661 | 1,661 | 1,661 | 1,661 | -40 | -2.4% | 10 |
| 2022/06/22 | 1,695 | 1,701 | 1,695 | 1,701 | +7.5 | +0.4% | 20 |
| 2022/06/21 | 1,700 | 1,715.5 | 1,600 | 1,693.5 | +3.5 | +0.2% | 1,300 |
| 2022/06/20 | 1,690 | 1,690 | 1,690 | 1,690 | +11.5 | +0.7% | 10 |
| 2022/06/17 | 1,664.5 | 1,678.5 | 1,640 | 1,678.5 | +9 | +0.5% | 50 |
| 2022/06/16 | 1,699 | 1,705.5 | 1,659 | 1,669.5 | -29.5 | -1.7% | 650 |
| 2022/06/15 | 1,696 | 1,719 | 1,660 | 1,699 | +71.5 | +4.4% | 370 |
| 2022/06/14 | 1,600.5 | 1,627.5 | 1,600.5 | 1,627.5 | +0.5 | ±0% | 190 |
| 2022/06/13 | 1,695 | 1,695 | 1,615 | 1,627 | -38.5 | -2.3% | 30 |
| 2022/06/10 | 1,607.5 | 1,665.5 | 1,607.5 | 1,665.5 | +3.5 | +0.2% | 670 |
| 2022/06/09 | 1,650 | 1,672 | 1,650 | 1,662 | +49.5 | +3.1% | 40 |
| 2022/06/08 | 1,662 | 1,676 | 1,612.5 | 1,612.5 | -27.5 | -1.7% | 1,480 |
| 2022/06/07 | 1,632.5 | 1,653 | 1,632.5 | 1,640 | +14 | +0.9% | 200 |
| 2022/06/06 | 1,626 | 1,627 | 1,595.5 | 1,626 | -16.5 | -1% | 1,430 |
| 2022/06/03 | 1,590 | 1,653 | 1,590 | 1,642.5 | +86 | +5.5% | 730 |
| 2022/06/02 | 1,552 | 1,556.5 | 1,552 | 1,556.5 | +4 | +0.3% | 20 |
| 2022/06/01 | 1,530 | 1,576.5 | 1,530 | 1,552.5 | +22.5 | +1.5% | 70 |
| 2022/05/31 | 1,460 | 1,530 | 1,460 | 1,530 | +40 | +2.7% | 50 |
| 2022/05/30 | 1,510 | 1,510 | 1,490 | 1,490 | - | - | 20 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 1,460.5 | 1,460.5 | 1,460.5 | 1,460.5 | +2.5 | +0.2% | 100 |
| 2022/05/25 | 1,473 | 1,473.5 | 1,458 | 1,458 | -49 | -3.3% | 510 |
| 2022/05/24 | 1,507 | 1,507 | 1,507 | 1,507 | -13 | -0.9% | 70 |
| 2022/05/23 | 1,510.5 | 1,520 | 1,510.5 | 1,520 | - | - | 60 |
751～
800
件表示中 / 1507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
