1,552.5
+14.5 (+0.94%)
株価：2025/05/07 15:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,375 | 1,375 | 1,360 | 1,360 | +108.5 | +8.7% | 220 |
| 2024/09/17 | 1,251.5 | 1,251.5 | 1,251.5 | 1,251.5 | - | - | 10 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/06 | 1,319.5 | 1,319.5 | 1,280 | 1,280 | -9.5 | -0.7% | 40 |
| 2024/09/05 | 1,324 | 1,324 | 1,273.5 | 1,289.5 | - | - | 3,260 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/30 | 1,257.5 | 1,257.5 | 1,257.5 | 1,257.5 | +17.5 | +1.4% | 10 |
| 2024/08/29 | 1,241 | 1,241 | 1,240 | 1,240 | -8.5 | -0.7% | 80 |
| 2024/08/28 | 1,245 | 1,248.5 | 1,245 | 1,248.5 | - | - | 70 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 1,263.5 | 1,263.5 | 1,263.5 | 1,263.5 | -6.5 | -0.5% | 20 |
| 2024/08/22 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 10 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/19 | 1,401 | 1,401 | 1,311 | 1,312 | -59 | -4.3% | 50 |
| 2024/08/16 | 1,371 | 1,371 | 1,371 | 1,371 | - | - | 10 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 1,341 | 1,341 | 1,341 | 1,341 | +47.5 | +3.7% | 10 |
| 2024/08/13 | 1,293.5 | 1,293.5 | 1,293.5 | 1,293.5 | - | - | 3,200 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 1,300 | 1,300 | 1,300 | 1,300 | -15.5 | -1.2% | 20 |
| 2024/08/07 | 1,315.5 | 1,315.5 | 1,315.5 | 1,315.5 | -14.5 | -1.1% | 10 |
| 2024/08/06 | 1,330 | 1,330 | 1,330 | 1,330 | +30 | +2.3% | 10 |
| 2024/08/05 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 100 |
| 2024/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 1,359.5 | 1,360 | 1,359.5 | 1,360 | +16 | +1.2% | 30 |
| 2024/07/30 | 1,344 | 1,344 | 1,344 | 1,344 | -30 | -2.2% | 20 |
| 2024/07/29 | 1,374 | 1,374 | 1,374 | 1,374 | +34.5 | +2.6% | 300 |
| 2024/07/26 | 1,339.5 | 1,339.5 | 1,339.5 | 1,339.5 | +6.5 | +0.5% | 10 |
| 2024/07/25 | 1,333 | 1,333 | 1,333 | 1,333 | -28 | -2.1% | 10 |
| 2024/07/24 | 1,401 | 1,401 | 1,361 | 1,361 | -42 | -3% | 80 |
| 2024/07/23 | 1,419.5 | 1,419.5 | 1,403 | 1,403 | -15 | -1.1% | 130 |
| 2024/07/22 | 1,490.5 | 1,490.5 | 1,418 | 1,418 | -42.5 | -2.9% | 20 |
| 2024/07/19 | 1,460.5 | 1,460.5 | 1,460.5 | 1,460.5 | +49.5 | +3.5% | 100 |
| 2024/07/18 | 1,434.5 | 1,434.5 | 1,411 | 1,411 | -44 | -3% | 60 |
| 2024/07/17 | 1,458.5 | 1,458.5 | 1,455 | 1,455 | +14 | +1% | 30 |
| 2024/07/16 | 1,458.5 | 1,458.5 | 1,441 | 1,441 | -47.5 | -3.2% | 70 |
| 2024/07/12 | 1,475 | 1,488.5 | 1,475 | 1,488.5 | +13.5 | +0.9% | 30 |
| 2024/07/11 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 20 |
| 2024/07/10 | 1,440 | 1,475 | 1,440 | 1,475 | +39.5 | +2.8% | 170 |
| 2024/07/09 | 1,435.5 | 1,435.5 | 1,435.5 | 1,435.5 | ±0 | ±0% | 70 |
| 2024/07/08 | 1,435.5 | 1,435.5 | 1,435.5 | 1,435.5 | -30 | -2% | 10 |
151～
200
件表示中 / 1431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
