日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

One ETF 南方 中国A株 CSI500(2553)の株価時系列情報

One ETF 南方 中国A株 CSI500(2553)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/25 2,750 2,800 2,725 2,765 2,460
2026/06/24 2,695 2,743 2,695 2,741 1,640
2026/06/23 2,785 2,804 2,693 2,693 6,220
2026/06/22 2,730 2,765 2,692 2,765 2,650
2026/06/19 2,702 2,710 2,689 2,710 2,520
2026/06/18 2,656 2,710 2,656 2,702 2,720
2026/06/17 2,652 2,690 2,652 2,690 300
2026/06/16 2,600 2,665 2,600 2,652 2,310
2026/06/15 2,592 2,603 2,549 2,602 1,520
2026/06/12 2,492 2,592 2,488 2,542 4,550
2026/06/11 2,416 2,481 2,416 2,481 1,050
2026/06/10 2,467 2,551 2,466 2,466 4,030
2026/06/09 2,439 2,517 2,439 2,517 7,190
2026/06/08 2,520 2,559 2,433 2,439 2,540
2026/06/05 2,610 2,610 2,564 2,566 1,060
2026/06/04 2,594 2,594 2,573 2,582 350
2026/06/03 2,600 2,620 2,560 2,594 970
2026/06/02 2,575 2,575 2,511 2,560 1,440
2026/06/01 2,630 2,630 2,570 2,575 2,540
2026/05/29 2,612 2,624 2,580 2,580 1,020
2026/05/28 2,654 2,654 2,600 2,620 4,790
2026/05/27 2,637 2,650 2,590 2,604 1,670
2026/05/26 2,654 2,654 2,602 2,637 2,450
2026/05/25 2,615 2,654 2,615 2,632 2,300
2026/05/22 2,596 2,615 2,589 2,615 890
2026/05/21 2,616 2,685 2,612 2,612 1,210
2026/05/20 2,618 2,620 2,593 2,613 1,440
2026/05/19 2,584 2,620 2,567 2,618 11,770
2026/05/18 2,590 2,636 2,550 2,601 7,950
2026/05/15 2,591 2,648 2,571 2,574 2,690
2026/05/14 2,754 2,765 2,655 2,679 10,420
2026/05/13 2,655 2,700 2,617 2,695 4,550
2026/05/12 2,688 2,700 2,647 2,647 3,450
2026/05/11 2,635 2,682 2,614 2,682 8,170
2026/05/08 2,645 2,645 2,596 2,624 1,580
2026/05/07 2,560 2,611 2,560 2,604 6,350
2026/05/01 2,550 2,558 2,506 2,523 960
2026/04/30 2,507 2,567 2,499 2,567 3,130
2026/04/28 2,490 2,545 2,490 2,495 1,110
2026/04/27 2,526 2,535 2,510 2,527 820
2026/04/24 2,506 2,550 2,506 2,526 3,230
2026/04/23 2,570 2,570 2,522 2,538 850
2026/04/22 2,524 2,570 2,513 2,570 4,450
2026/04/21 2,540 2,540 2,506 2,524 1,310
2026/04/20 2,520 2,535 2,408 2,514 1,790
2026/04/17 2,488 2,515 2,488 2,515 620
2026/04/16 2,490 2,515 2,465 2,515 680
2026/04/15 2,460 2,520 2,460 2,490 1,140
2026/04/14 2,460 2,470 2,446 2,458 640
2026/04/13 2,444 2,444 2,430 2,437 460
2026/04/10 2,405 2,452 2,405 2,440 1,500
2026/04/09 2,403 2,430 2,391 2,400 68,930
2026/04/08 2,335 2,411 2,325 2,403 5,620
2026/04/07 2,290 2,328 2,290 2,312 840
2026/04/06 2,287 2,290 2,285 2,290 1,600
2026/04/03 2,330 2,330 2,287 2,287 1,710
2026/03/27 2,290 2,362 2,290 2,339 3,500
2026/03/26 2,352 2,355 2,300 2,328 9,470
2026/03/25 2,287 2,355 2,287 2,345 4,410
2026/03/24 2,250 2,364 2,201 2,280 15,340
2026/03/23 2,381 2,381 2,220 2,221 28,050
2026/03/19 2,475 2,480 2,385 2,386 11,880
2026/03/18 2,445 2,445 2,409 2,440 1,720
2026/03/17 2,461 2,480 2,445 2,445 1,900
2026/03/16 2,470 2,492 2,450 2,459 8,900
2026/03/13 2,525 2,528 2,499 2,507 3,970
2026/03/12 2,545 2,545 2,490 2,505 19,660
2026/03/11 2,506 2,530 2,503 2,516 73,300
2026/03/10 2,485 2,502 2,457 2,497 6,760
2026/03/09 2,435 2,469 2,351 2,460 14,290
2026/03/06 2,449 2,485 2,443 2,485 2,410
2026/03/05 2,446 2,486 2,431 2,449 2,070
2026/03/04 2,405 2,449 2,396 2,396 19,260
2026/03/03 2,521 2,568 2,480 2,480 18,210
2026/03/02 2,530 2,550 2,475 2,525 19,950
2026/02/27 2,518 2,535 2,496 2,531 9,610
2026/02/26 2,520 2,528 2,503 2,518 8,720
2026/02/25 2,467 2,553 2,455 2,508 29,990
2026/02/24 2,423 2,474 2,423 2,455 21,340
2026/02/20 2,436 2,452 2,426 2,430 25,320
2026/02/19 2,437 2,473 2,437 2,460 27,650
2026/02/18 2,424 2,449 2,408 2,447 26,280
2026/02/17 2,456 2,500 2,424 2,425 48,200
2026/02/16 2,469 2,469 2,415 2,452 27,880
2026/02/13 2,500 2,515 2,461 2,463 17,300
2026/02/12 2,520 2,530 2,480 2,500 32,530
2026/02/10 2,567 2,567 2,514 2,547 15,810
2026/02/09 2,545 2,557 2,510 2,554 10,510
2026/02/06 2,500 2,506 2,445 2,495 7,410
2026/02/05 2,560 2,560 2,461 2,506 16,090
2026/02/04 2,520 2,545 2,510 2,545 6,970
2026/02/03 2,480 2,509 2,386 2,509 38,190
2026/02/02 2,478 2,520 2,446 2,451 22,460
2026/01/30 2,506 2,528 2,460 2,528 22,470
2026/01/29 2,595 2,595 2,516 2,520 20,030
2026/01/28 2,569 2,651 2,537 2,547 10,250
2026/01/27 2,547 2,597 2,529 2,541 18,290
2026/01/26 2,648 2,648 2,524 2,548 52,480
2026/01/23 2,552 2,628 2,552 2,615 16,430
2026/01/22 2,559 2,559 2,526 2,550 10,310
2026/01/21 2,519 2,538 2,489 2,523 16,690
2026/01/20 2,539 2,544 2,484 2,520 12,130
2026/01/19 2,567 2,567 2,492 2,538 9,070
2026/01/16 2,514 2,581 2,492 2,526 31,570
2026/01/15 2,500 2,537 2,480 2,499 10,730
2026/01/14 2,542 2,578 2,500 2,515 33,560
2026/01/13 2,550 2,550 2,487 2,532 25,720
2026/01/09 2,380 2,547 2,380 2,455 34,710
2026/01/08 2,380 2,388 2,326 2,370 12,880
2026/01/07 2,359 2,382 2,351 2,357 13,030
2026/01/06 2,335 2,361 2,296 2,351 13,120
2026/01/05 2,268 2,311 2,262 2,311 13,100
2025/12/30 2,244 2,244 2,205 2,218 52,160
2025/12/29 2,250 2,250 2,224 2,229 11,700
2025/12/26 2,198 2,238 2,198 2,237 24,110
2025/12/25 2,186 2,210 2,186 2,207 5,670
2025/12/24 2,179 2,187 2,158 2,186 5,530
2025/12/23 2,176 2,181 2,166 2,170 2,120
2025/12/22 2,132 2,205 2,130 2,179 25,140
2025/12/19 2,133 2,147 2,114 2,132 5,410
2025/12/18 2,096 2,134 2,094 2,134 4,880
2025/12/17 2,091 2,118 2,066 2,118 2,690
2025/12/16 2,146 2,146 2,070 2,092 2,300
2025/12/15 2,144 2,144 2,108 2,115 1,930
2025/12/12 2,114 2,144 2,096 2,144 2,460
2025/12/11 2,128 2,128 2,090 2,117 540
2025/12/10 2,118 2,126 2,088 2,126 3,350
2025/12/09 2,097 2,118 2,097 2,099 7,020
2025/12/08 2,096 2,119 2,060 2,119 12,070
2025/12/05 2,047 2,082 2,047 2,080 3,030
2025/12/04 2,051 2,060 2,042 2,060 6,550
2025/12/03 2,057 2,086 2,057 2,070 2,320
2025/12/02 2,086 2,091 2,061 2,087 13,560
2025/12/01 2,051 2,086 2,051 2,086 4,250
2025/11/28 2,079 2,079 2,055 2,079 6,440
2025/11/27 2,060 2,077 2,042 2,070 3,620
2025/11/26 2,061 2,081 2,049 2,060 2,210
2025/11/25 2,032 2,064 2,032 2,061 7,390
2025/11/21 2,046 2,103 2,021 2,050 3,440
2025/11/20 2,061 2,120 2,061 2,089 7,170
2025/11/19 2,079 2,090 2,052 2,080 8,040
2025/11/18 2,128 2,128 2,060 2,060 4,020
2025/11/17 2,080 2,110 2,080 2,094 11,010
2025/11/14 2,122 2,130 2,109 2,110 6,580
2025/11/13 2,100 2,145 2,100 2,130 23,930
2025/11/12 2,113 2,130 2,094 2,110 2,660
2025/11/11 2,097 2,131 2,097 2,118 9,180
2025/11/10 2,132 2,132 2,098 2,110 12,720
2025/11/07 2,110 2,114 2,089 2,110 4,550
2025/11/06 2,096 2,115 2,079 2,115 3,270
2025/11/05 2,045 2,078 2,034 2,078 24,130
2025/11/04 2,150 2,150 2,051 2,055 3,300
2025/10/31 2,145 2,146 2,112 2,121 8,380
2025/10/30 2,150 2,155 2,135 2,145 3,740
2025/10/29 2,105 2,137 2,099 2,137 13,060
2025/10/28 2,150 2,151 2,097 2,105 8,160
2025/10/27 2,095 2,133 2,094 2,125 15,130
2025/10/24 2,022 2,080 2,022 2,066 13,730
2025/10/23 2,037 2,037 2,003 2,020 13,110
2025/10/22 2,017 2,037 2,011 2,022 6,970
2025/10/21 1,980 2,040 1,980 2,031 24,970
2025/10/20 2,000 2,033 1,975 1,975 21,210
2025/10/17 2,020 2,040 1,969 1,974 38,990
2025/10/16 2,051 2,054 2,034 2,042 16,190
2025/10/15 2,030 2,051 2,026 2,051 33,360
2025/10/14 2,052 2,128 2,025 2,029 127,810
2025/10/10 2,118 2,155 2,093 2,102 72,810
2025/10/09 2,080 2,159 2,080 2,153 124,990
2025/10/08 2,080 2,101 2,066 2,079 62,030
2025/10/07 2,064 2,077 2,060 2,066 83,790
2025/10/06 2,054 2,074 2,044 2,064 158,110
2025/10/03 2,070 2,095 2,041 2,055 162,150
2025/10/02 2,051 2,099 2,044 2,076 183,480
2025/10/01 2,110 2,195 2,076 2,076 238,950
2025/09/30 2,300 2,374 2,150 2,247 311,940
2025/09/29 2,400 2,445 2,219 2,290 311,160
2025/09/26 2,281 2,443 2,145 2,364 403,400
2025/09/25 2,653 2,899 2,125 2,200 871,310
2025/09/24 2,106 2,603 2,065 2,603 572,590
2025/09/22 2,170 2,200 2,052 2,103 116,830
2025/09/19 2,125 2,143 2,091 2,126 66,920
2025/09/18 2,200 2,290 2,098 2,098 115,670
2025/09/17 2,046 2,278 2,040 2,175 140,320
2025/09/16 2,049 2,049 2,010 2,040 66,260
2025/09/12 2,010 2,019 1,999 2,010 20,900
2025/09/11 1,952 1,995 1,932 1,994 24,510
2025/09/10 1,958 1,958 1,931 1,949 16,710
2025/09/09 1,984 1,984 1,927 1,938 19,440
2025/09/08 1,938 1,957 1,932 1,956 23,170
2025/09/05 1,841 1,938 1,841 1,938 61,660
2025/09/04 1,942 1,942 1,862 1,862 75,360
2025/09/03 1,974 1,987 1,928 1,940 29,610
2025/09/02 1,998 1,998 1,945 1,964 26,220
2025/09/01 2,000 2,000 1,978 1,990 67,280
2025/08/29 1,986 1,990 1,964 1,975 9,970
2025/08/28 1,928 1,964 1,885 1,964 113,050
2025/08/27 1,999 2,022 1,963 1,968 22,130
2025/08/26 1,996 2,002 1,940 1,988 53,210
2025/08/25 1,970 2,050 1,947 1,990 59,200
2025/08/22 1,900 1,930 1,892 1,930 43,790

このページの先頭へ