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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,523.5 | 1,530 | 1,518.5 | 1,530 | +16 | +1.1% | 30 |
| 2024/03/18 | 1,511 | 1,514 | 1,500 | 1,514 | - | - | 1,120 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 1,482 | 1,482 | 1,482 | 1,482 | - | - | 10 |
| 2024/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/08 | 1,474.5 | 1,474.5 | 1,474.5 | 1,474.5 | -10 | -0.7% | 10 |
| 2024/03/07 | 1,484.5 | 1,484.5 | 1,484.5 | 1,484.5 | -14 | -0.9% | 1,000 |
| 2024/03/06 | 1,495 | 1,498.5 | 1,490.5 | 1,498.5 | +38 | +2.6% | 280 |
| 2024/03/05 | 1,460.5 | 1,460.5 | 1,460.5 | 1,460.5 | - | - | 10 |
| 2024/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/01 | 1,512 | 1,512 | 1,512 | 1,512 | +28.5 | +1.9% | 100 |
| 2024/02/29 | 1,449.5 | 1,483.5 | 1,434.5 | 1,483.5 | -17 | -1.1% | 260 |
| 2024/02/28 | 1,469 | 1,502.5 | 1,469 | 1,500.5 | +35.5 | +2.4% | 520 |
| 2024/02/27 | 1,468 | 1,468 | 1,463.5 | 1,465 | +22 | +1.5% | 70 |
| 2024/02/26 | 1,438 | 1,443 | 1,438 | 1,443 | +5.5 | +0.4% | 80 |
| 2024/02/22 | 1,468.5 | 1,468.5 | 1,425 | 1,437.5 | -31 | -2.1% | 640 |
| 2024/02/21 | 1,448 | 1,468.5 | 1,448 | 1,468.5 | +66.5 | +4.7% | 110 |
| 2024/02/20 | 1,402 | 1,402 | 1,402 | 1,402 | -15.5 | -1.1% | 10 |
| 2024/02/19 | 1,442 | 1,442 | 1,417.5 | 1,417.5 | -45 | -3.1% | 80 |
| 2024/02/16 | 1,417.5 | 1,462.5 | 1,417.5 | 1,462.5 | - | - | 70 |
| 2024/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/14 | 1,415 | 1,415 | 1,415 | 1,415 | -6.5 | -0.5% | 10 |
| 2024/02/13 | 1,449 | 1,449 | 1,421.5 | 1,421.5 | +2.5 | +0.2% | 20 |
| 2024/02/09 | 1,419 | 1,419 | 1,419 | 1,419 | -50.5 | -3.4% | 100 |
| 2024/02/08 | 1,398.5 | 1,469.5 | 1,397.5 | 1,469.5 | -2.5 | -0.2% | 520 |
| 2024/02/07 | 1,370.5 | 1,553.5 | 1,322 | 1,472 | +77 | +5.5% | 1,540 |
| 2024/02/06 | 1,320 | 1,568 | 1,318 | 1,395 | +73 | +5.5% | 670 |
| 2024/02/05 | 1,321 | 1,322 | 1,321 | 1,322 | -8 | -0.6% | 120 |
| 2024/02/02 | 1,330 | 1,350 | 1,330 | 1,330 | -3.5 | -0.3% | 180 |
| 2024/02/01 | 1,354.5 | 1,354.5 | 1,333.5 | 1,333.5 | -21 | -1.6% | 70 |
| 2024/01/31 | 1,363 | 1,363 | 1,354.5 | 1,354.5 | -8.5 | -0.6% | 40 |
| 2024/01/30 | 1,405 | 1,405 | 1,363 | 1,363 | -33 | -2.4% | 50 |
| 2024/01/29 | 1,473.5 | 1,555 | 1,383 | 1,396 | +11 | +0.8% | 1,090 |
| 2024/01/26 | 1,395 | 1,395 | 1,385 | 1,385 | +11 | +0.8% | 20 |
| 2024/01/25 | 1,457.5 | 1,500 | 1,374 | 1,374 | +25 | +1.9% | 790 |
| 2024/01/24 | 1,349 | 1,349 | 1,319 | 1,349 | +36 | +2.7% | 820 |
| 2024/01/23 | 1,333.5 | 1,333.5 | 1,313 | 1,313 | -32.5 | -2.4% | 190 |
| 2024/01/22 | 1,359.5 | 1,359.5 | 1,345.5 | 1,345.5 | - | - | 70 |
| 2024/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/18 | 1,370.5 | 1,379.5 | 1,368 | 1,368 | -30.5 | -2.2% | 100 |
| 2024/01/17 | 1,405 | 1,405 | 1,398.5 | 1,398.5 | -33.5 | -2.3% | 50 |
| 2024/01/16 | 1,432 | 1,432 | 1,432 | 1,432 | +30 | +2.1% | 20 |
| 2024/01/15 | 1,432 | 1,432 | 1,402 | 1,402 | -27 | -1.9% | 200 |
| 2024/01/12 | 1,371.5 | 1,430 | 1,371.5 | 1,429 | +27.5 | +2% | 190 |
| 2024/01/11 | 1,394 | 1,401.5 | 1,394 | 1,401.5 | +7 | +0.5% | 20 |
| 2024/01/10 | 1,394.5 | 1,394.5 | 1,394.5 | 1,394.5 | -12 | -0.9% | 10 |
| 2024/01/09 | 1,412.5 | 1,412.5 | 1,400 | 1,406.5 | -34.5 | -2.4% | 420 |
| 2024/01/05 | 1,460.5 | 1,460.5 | 1,441 | 1,441 | -19.5 | -1.3% | 20 |
351～
400
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
