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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,718 | 1,740 | 1,701.5 | 1,739 | +29.5 | +1.7% | 27,680 |
| 2024/10/25 | 1,668.5 | 1,728 | 1,650 | 1,709.5 | +45 | +2.7% | 72,210 |
| 2024/10/24 | 1,687 | 1,694.5 | 1,660 | 1,664.5 | -37 | -2.2% | 36,180 |
| 2024/10/23 | 1,661.5 | 1,745 | 1,649 | 1,701.5 | +28.5 | +1.7% | 69,780 |
| 2024/10/22 | 1,707 | 1,707 | 1,650 | 1,673 | -28 | -1.6% | 72,180 |
| 2024/10/21 | 1,764.5 | 1,888 | 1,690 | 1,701 | +11.5 | +0.7% | 209,530 |
| 2024/10/18 | 1,640 | 1,696 | 1,593 | 1,689.5 | +9.5 | +0.6% | 97,270 |
| 2024/10/17 | 1,632 | 1,697.5 | 1,598 | 1,680 | +75.5 | +4.7% | 161,160 |
| 2024/10/16 | 1,800 | 1,800 | 1,595 | 1,604.5 | -1,458.5 | -47.6% | 221,590 |
| 2024/10/15 | 4,253 | 4,459 | 3,063 | 3,063 | -702 | -18.6% | 59,850 |
| 2024/10/11 | 11,400 | 13,700 | 3,763 | 3,765 | -11,735 | -75.7% | 40,420 |
| 2024/10/10 | 18,800 | 19,400 | 15,500 | 15,500 | -4,000 | -20.5% | 12,870 |
| 2024/10/09 | 17,800 | 24,235 | 17,400 | 19,500 | -15,900 | -44.9% | 13,940 |
| 2024/10/08 | 67,100 | 70,400 | 35,400 | 35,400 | -7,000 | -16.5% | 9,950 |
| 2024/10/07 | 17,900 | 42,400 | 17,900 | 42,400 | +20,000 | +89.3% | 19,670 |
| 2024/10/04 | 19,600 | 22,400 | 18,400 | 22,400 | +12,000 | +115.4% | 6,350 |
| 2024/10/03 | 10,400 | 10,400 | 10,400 | 10,400 | +4,001 | +62.5% | 1,120 |
| 2024/10/02 | 3,809 | 6,399 | 3,739 | 6,399 | +2,800 | +77.8% | 12,950 |
| 2024/10/01 | 3,599 | 3,599 | 3,599 | 3,599 | +1,600 | +80% | 1,670 |
| 2024/09/30 | 1,687.5 | 1,999 | 1,687.5 | 1,999 | +400 | +25% | 9,030 |
| 2024/09/27 | 1,421 | 1,600 | 1,421 | 1,599 | +210 | +15.1% | 2,200 |
| 2024/09/26 | 1,389 | 1,389 | 1,389 | 1,389 | +49.5 | +3.7% | 10 |
| 2024/09/25 | 1,381.5 | 1,381.5 | 1,339.5 | 1,339.5 | +24.5 | +1.9% | 360 |
| 2024/09/24 | 1,250 | 1,315 | 1,238 | 1,315 | +95 | +7.8% | 160 |
| 2024/09/20 | 1,262.5 | 1,300 | 1,219.5 | 1,220 | -129.5 | -9.6% | 710 |
| 2024/09/19 | 1,251.5 | 1,349.5 | 1,251 | 1,349.5 | -10.5 | -0.8% | 230 |
| 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 |
201～
250
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
