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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 1,480 | 1,480 | 1,476.5 | 1,476.5 | - | - | 20 |
| 2022/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/12 | 1,529.5 | 1,529.5 | 1,449.5 | 1,463.5 | -39.5 | -2.6% | 50 |
| 2022/05/11 | 1,464 | 1,516.5 | 1,449.5 | 1,503 | +42.5 | +2.9% | 920 |
| 2022/05/10 | 1,420 | 1,460.5 | 1,420 | 1,460.5 | +20.5 | +1.4% | 190 |
| 2022/05/09 | 1,419 | 1,440 | 1,419 | 1,440 | ±0 | ±0% | 20 |
| 2022/05/06 | 1,475 | 1,475 | 1,440 | 1,440 | -5 | -0.3% | 400 |
| 2022/05/02 | 1,418 | 1,445 | 1,418 | 1,445 | +37 | +2.6% | 90 |
| 2022/04/28 | 1,398 | 1,428 | 1,398 | 1,408 | +11.5 | +0.8% | 200 |
| 2022/04/27 | 1,397.5 | 1,397.5 | 1,350 | 1,396.5 | -1 | -0.1% | 690 |
| 2022/04/26 | 1,447.5 | 1,447.5 | 1,370 | 1,397.5 | -27.5 | -1.9% | 330 |
| 2022/04/25 | 1,507 | 1,507 | 1,425 | 1,425 | -99.5 | -6.5% | 290 |
| 2022/04/22 | 1,523.5 | 1,524.5 | 1,510 | 1,524.5 | -25.5 | -1.6% | 140 |
| 2022/04/21 | 1,589.5 | 1,589.5 | 1,550 | 1,550 | -47 | -2.9% | 100 |
| 2022/04/20 | 1,598.5 | 1,954.5 | 1,597 | 1,597 | -1.5 | -0.1% | 2,730 |
| 2022/04/19 | 1,608 | 1,608.5 | 1,598.5 | 1,598.5 | -10 | -0.6% | 260 |
| 2022/04/18 | 1,632 | 1,632 | 1,608.5 | 1,608.5 | +7.5 | +0.5% | 110 |
| 2022/04/15 | 1,570 | 1,601 | 1,570 | 1,601 | -9 | -0.6% | 120 |
| 2022/04/14 | 1,610 | 1,610 | 1,610 | 1,610 | - | - | 60 |
| 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 |
801～
850
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
