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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 1,730 | 2,000 | 1,690 | 1,713.5 | -635.5 | -27.1% | 499,160 |
| 2025/01/30 | 2,349 | 2,349 | 2,349 | 2,349 | -500 | -17.6% | 19,290 |
| 2025/01/29 | 3,912 | 4,150 | 2,540 | 2,849 | +697 | +32.4% | 719,740 |
| 2025/01/28 | 1,869.5 | 2,152 | 1,834 | 2,152 | +400 | +22.8% | 446,810 |
| 2025/01/27 | 1,720 | 1,861.5 | 1,700 | 1,752 | +81.5 | +4.9% | 117,260 |
| 2025/01/24 | 1,656.5 | 1,673 | 1,645 | 1,670.5 | +10 | +0.6% | 25,400 |
| 2025/01/23 | 1,647 | 1,689 | 1,647 | 1,660.5 | +18.5 | +1.1% | 23,500 |
| 2025/01/22 | 1,650 | 1,650 | 1,631 | 1,642 | +5 | +0.3% | 10,270 |
| 2025/01/21 | 1,670 | 1,697 | 1,626.5 | 1,637 | -10 | -0.6% | 45,870 |
| 2025/01/20 | 1,646 | 1,677 | 1,625 | 1,647 | +1 | +0.1% | 38,020 |
| 2025/01/17 | 1,620 | 1,649 | 1,602 | 1,646 | +26 | +1.6% | 2,340 |
| 2025/01/16 | 1,632 | 1,642 | 1,615 | 1,620 | -1.5 | -0.1% | 4,050 |
| 2025/01/15 | 1,648 | 1,689 | 1,621.5 | 1,621.5 | -27.5 | -1.7% | 12,280 |
| 2025/01/14 | 1,605 | 1,649 | 1,582.5 | 1,649 | +44 | +2.7% | 12,980 |
| 2025/01/10 | 1,613 | 1,616.5 | 1,604.5 | 1,605 | -4.5 | -0.3% | 6,110 |
| 2025/01/09 | 1,624 | 1,624 | 1,600.5 | 1,609.5 | -16 | -1% | 6,550 |
| 2025/01/08 | 1,619 | 1,632 | 1,571 | 1,625.5 | +15.5 | +1% | 14,920 |
| 2025/01/07 | 1,597.5 | 1,635 | 1,595 | 1,610 | +17.5 | +1.1% | 9,580 |
| 2025/01/06 | 1,601 | 1,640 | 1,588 | 1,592.5 | -140.5 | -8.1% | 59,770 |
| 2024/12/30 | 1,741 | 1,744.5 | 1,729 | 1,733 | -8 | -0.5% | 9,060 |
| 2024/12/27 | 1,728 | 1,768.5 | 1,728 | 1,741 | +6 | +0.3% | 9,970 |
| 2024/12/26 | 1,724 | 1,736 | 1,720 | 1,735 | +14 | +0.8% | 9,400 |
| 2024/12/25 | 1,724 | 1,733 | 1,720.5 | 1,721 | -2 | -0.1% | 5,080 |
| 2024/12/24 | 1,723.5 | 1,723.5 | 1,702 | 1,723 | -1 | -0.1% | 6,870 |
| 2024/12/23 | 1,749 | 1,766 | 1,716.5 | 1,724 | -11.5 | -0.7% | 10,350 |
| 2024/12/20 | 1,701.5 | 1,752 | 1,701.5 | 1,735.5 | +13 | +0.8% | 6,490 |
| 2024/12/19 | 1,706 | 1,722.5 | 1,689.5 | 1,722.5 | +16.5 | +1% | 16,410 |
| 2024/12/18 | 1,692 | 1,720 | 1,691.5 | 1,706 | -1 | -0.1% | 11,060 |
| 2024/12/17 | 1,708.5 | 1,720 | 1,696 | 1,707 | -2.5 | -0.1% | 8,730 |
| 2024/12/16 | 1,720 | 1,725 | 1,700.5 | 1,709.5 | -11.5 | -0.7% | 19,390 |
| 2024/12/13 | 1,742 | 1,755 | 1,700 | 1,721 | -21 | -1.2% | 13,180 |
| 2024/12/12 | 1,741 | 1,758 | 1,720.5 | 1,742 | +11 | +0.6% | 27,110 |
| 2024/12/11 | 1,724 | 1,731 | 1,712.5 | 1,731 | -28.5 | -1.6% | 34,860 |
| 2024/12/10 | 1,966.5 | 2,000 | 1,724 | 1,759.5 | +113 | +6.9% | 176,390 |
| 2024/12/09 | 1,661.5 | 1,688.5 | 1,645 | 1,646.5 | -18 | -1.1% | 5,510 |
| 2024/12/06 | 1,650 | 1,681 | 1,648 | 1,664.5 | +20.5 | +1.2% | 10,870 |
| 2024/12/05 | 1,640 | 1,664 | 1,634.5 | 1,644 | -4.5 | -0.3% | 3,760 |
| 2024/12/04 | 1,659.5 | 1,669.5 | 1,646.5 | 1,648.5 | -11 | -0.7% | 1,860 |
| 2024/12/03 | 1,652 | 1,670 | 1,630.5 | 1,659.5 | -11.5 | -0.7% | 7,020 |
| 2024/12/02 | 1,616 | 1,677 | 1,616 | 1,671 | +16.5 | +1% | 8,370 |
| 2024/11/29 | 1,640 | 1,668.5 | 1,621 | 1,654.5 | +7 | +0.4% | 5,570 |
| 2024/11/28 | 1,637 | 1,664 | 1,633.5 | 1,647.5 | +10.5 | +0.6% | 11,830 |
| 2024/11/27 | 1,631 | 1,640 | 1,600 | 1,637 | +3 | +0.2% | 12,230 |
| 2024/11/26 | 1,637 | 1,655.5 | 1,631.5 | 1,634 | +1 | +0.1% | 10,290 |
| 2024/11/25 | 1,675 | 1,675 | 1,630 | 1,633 | -62 | -3.7% | 30,870 |
| 2024/11/22 | 1,710 | 1,733 | 1,680 | 1,695 | -18 | -1.1% | 11,410 |
| 2024/11/21 | 1,716 | 1,733.5 | 1,712.5 | 1,713 | -12.5 | -0.7% | 4,430 |
| 2024/11/20 | 1,677 | 1,734.5 | 1,677 | 1,725.5 | +28.5 | +1.7% | 7,730 |
| 2024/11/19 | 1,681.5 | 1,697 | 1,677 | 1,697 | -2 | -0.1% | 10,210 |
| 2024/11/18 | 1,735 | 1,738 | 1,680 | 1,699 | -44 | -2.5% | 22,820 |
101～
150
件表示中 / 1470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
