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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 2024/07/05 | 1,459.5 | 1,465.5 | 1,446 | 1,465.5 | -0.5 | ±0% | 110 |
| 2024/07/04 | 1,481 | 1,481 | 1,466 | 1,466 | -29 | -1.9% | 130 |
| 2024/07/03 | 1,497.5 | 1,497.5 | 1,495 | 1,495 | -23 | -1.5% | 30 |
| 2024/07/02 | 1,538 | 1,538 | 1,518 | 1,518 | -62 | -3.9% | 30 |
| 2024/07/01 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 90 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/27 | 1,505 | 1,519 | 1,470 | 1,470 | +13 | +0.9% | 30 |
| 2024/06/26 | 1,476 | 1,476 | 1,457 | 1,457 | -24 | -1.6% | 710 |
| 2024/06/25 | 1,518.5 | 1,518.5 | 1,481 | 1,481 | -20 | -1.3% | 490 |
| 2024/06/24 | 1,528 | 1,528 | 1,501 | 1,501 | - | - | 30 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 1,514.5 | 1,514.5 | 1,514.5 | 1,514.5 | -40 | -2.6% | 10 |
| 2024/06/14 | 1,501 | 1,554.5 | 1,501 | 1,554.5 | +24.5 | +1.6% | 20 |
| 2024/06/13 | 1,495.5 | 1,533 | 1,495.5 | 1,530 | +15.5 | +1% | 590 |
| 2024/06/12 | 1,514.5 | 1,514.5 | 1,514.5 | 1,514.5 | +6.5 | +0.4% | 100 |
| 2024/06/11 | 1,508 | 1,508 | 1,508 | 1,508 | -40 | -2.6% | 20 |
| 2024/06/10 | 1,590.5 | 1,590.5 | 1,547.5 | 1,548 | +37.5 | +2.5% | 390 |
| 2024/06/07 | 1,523 | 1,523 | 1,510.5 | 1,510.5 | -20.5 | -1.3% | 80 |
| 2024/06/06 | 1,531 | 1,531 | 1,531 | 1,531 | - | - | 10 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 1,543 | 1,543 | 1,543 | 1,543 | ±0 | ±0% | 80 |
| 2024/05/31 | 1,539 | 1,543 | 1,539 | 1,543 | - | - | 120 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 1,580 | 1,580 | 1,580 | 1,580 | +0.5 | ±0% | 20 |
201～
250
件表示中 / 1453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
