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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,586 | 1,586 | 1,563 | 1,568 | 6,550 |
| 2025/06/12 | 1,600 | 1,600 | 1,580 | 1,593 | 9,580 |
| 2025/06/11 | 1,583 | 1,603 | 1,583 | 1,599 | 4,980 |
| 2025/06/10 | 1,600 | 1,609 | 1,567 | 1,583 | 8,590 |
| 2025/06/09 | 1,552 | 1,601 | 1,552 | 1,594 | 8,560 |
| 2025/06/06 | 1,579 | 1,597 | 1,572 | 1,574 | 5,460 |
| 2025/06/05 | 1,565 | 1,570 | 1,554 | 1,570 | 50,820 |
| 2025/06/04 | 1,547 | 1,595 | 1,547 | 1,565 | 1,870 |
| 2025/06/03 | 1,540 | 1,550 | 1,526 | 1,541 | 5,170 |
| 2025/06/02 | 1,554 | 1,554 | 1,515 | 1,540 | 9,780 |
| 2025/05/30 | 1,576 | 1,576 | 1,539 | 1,554 | 3,140 |
| 2025/05/29 | 1,540 | 1,581 | 1,530 | 1,580 | 6,150 |
| 2025/05/28 | 1,551 | 1,555 | 1,540 | 1,546 | 1,880 |
| 2025/05/27 | 1,530 | 1,540 | 1,521 | 1,533 | 5,830 |
| 2025/05/26 | 1,531 | 1,540 | 1,526 | 1,534 | 3,280 |
| 2025/05/23 | 1,563 | 1,568 | 1,540 | 1,540 | 6,420 |
| 2025/05/22 | 1,552 | 1,574 | 1,552 | 1,555 | 3,100 |
| 2025/05/21 | 1,573 | 1,579 | 1,565 | 1,566 | 13,240 |
| 2025/05/20 | 1,585 | 1,585 | 1,563 | 1,570 | 13,610 |
| 2025/05/19 | 1,564 | 1,570 | 1,555 | 1,569 | 6,210 |
| 2025/05/16 | 1,582 | 1,582 | 1,564 | 1,570 | 8,930 |
| 2025/05/15 | 1,624 | 1,624 | 1,582 | 1,586 | 5,830 |
| 2025/05/14 | 1,628 | 1,640 | 1,600 | 1,606 | 25,230 |
| 2025/05/13 | 1,646 | 1,649 | 1,608 | 1,620 | 44,540 |
| 2025/05/12 | 1,579 | 1,599 | 1,572 | 1,599 | 12,160 |
| 2025/05/09 | 1,564 | 1,589 | 1,552 | 1,569 | 16,280 |
| 2025/05/08 | 1,537 | 1,563 | 1,535 | 1,563 | 7,910 |
| 2025/05/07 | 1,549 | 1,580 | 1,540 | 1,553 | 14,590 |
| 2025/05/02 | 1,521 | 1,548 | 1,518 | 1,538 | 80,240 |
| 2025/05/01 | 1,522 | 1,524 | 1,486 | 1,522 | 23,900 |
| 2025/04/30 | 1,513 | 1,523 | 1,483 | 1,522 | 60,910 |
| 2025/04/28 | 1,529 | 1,529 | 1,505 | 1,510 | 12,680 |
| 2025/04/25 | 1,518 | 1,527 | 1,502 | 1,516 | 14,600 |
| 2025/04/24 | 1,518 | 1,518 | 1,500 | 1,507 | 12,280 |
| 2025/04/23 | 1,502 | 1,527 | 1,490 | 1,494 | 16,750 |
| 2025/04/22 | 1,495 | 1,495 | 1,482 | 1,482 | 5,780 |
| 2025/04/21 | 1,483 | 1,499 | 1,460 | 1,492 | 8,040 |
| 2025/04/18 | 1,506 | 1,506 | 1,470 | 1,498 | 8,650 |
| 2025/04/17 | 1,481 | 1,507 | 1,470 | 1,506 | 69,350 |
| 2025/04/16 | 1,496 | 1,507 | 1,451 | 1,481 | 45,670 |
| 2025/04/15 | 1,500 | 1,530 | 1,500 | 1,510 | 9,390 |
| 2025/04/14 | 1,534 | 1,538 | 1,494 | 1,507 | 10,320 |
| 2025/04/11 | 1,488 | 1,520 | 1,466 | 1,519 | 14,430 |
| 2025/04/10 | 1,539 | 1,544 | 1,490 | 1,528 | 14,360 |
| 2025/04/09 | 1,381 | 1,478 | 1,372 | 1,478 | 58,900 |
| 2025/04/08 | 1,409 | 1,481 | 1,406 | 1,441 | 34,540 |
| 2025/04/07 | 1,472 | 1,532 | 1,374 | 1,398 | 81,900 |
| 2025/04/04 | 1,590 | 1,618 | 1,578 | 1,599 | 21,880 |
| 2025/04/03 | 1,627 | 1,634 | 1,588 | 1,622 | 42,930 |
| 2025/04/02 | 1,651 | 1,685 | 1,648 | 1,666 | 14,070 |
| 2025/04/01 | 1,665 | 1,678 | 1,651 | 1,663 | 7,380 |
| 2025/03/31 | 1,667 | 1,667 | 1,631 | 1,650 | 34,920 |
| 2025/03/28 | 1,694 | 1,698 | 1,681 | 1,693 | 8,420 |
| 2025/03/27 | 1,681 | 1,696 | 1,672 | 1,681 | 8,910 |
| 2025/03/26 | 1,697 | 1,698 | 1,675 | 1,698 | 4,160 |
| 2025/03/25 | 1,680 | 1,702 | 1,672 | 1,696 | 7,230 |
| 2025/03/24 | 1,682 | 1,695 | 1,667 | 1,667 | 20,510 |
| 2025/03/21 | 1,723 | 1,723 | 1,670 | 1,687 | 20,800 |
| 2025/03/19 | 1,742 | 1,742 | 1,722 | 1,723 | 8,500 |
| 2025/03/18 | 1,742 | 1,742 | 1,727 | 1,733 | 11,570 |
| 2025/03/17 | 1,725 | 1,735 | 1,714 | 1,718 | 19,420 |
| 2025/03/14 | 1,676 | 1,723 | 1,676 | 1,710 | 42,070 |
| 2025/03/13 | 1,704 | 1,705 | 1,666 | 1,666 | 28,780 |
| 2025/03/12 | 1,686 | 1,708 | 1,686 | 1,697 | 29,450 |
| 2025/03/11 | 1,669 | 1,686 | 1,640 | 1,676 | 27,540 |
| 2025/03/10 | 1,675 | 1,695 | 1,669 | 1,684 | 21,990 |
| 2025/03/07 | 1,701 | 1,701 | 1,679 | 1,679 | 28,800 |
| 2025/03/06 | 1,675 | 1,703 | 1,674 | 1,700 | 46,070 |
| 2025/03/05 | 1,672 | 1,695 | 1,660 | 1,673 | 13,810 |
| 2025/03/04 | 1,651 | 1,673 | 1,631 | 1,672 | 28,180 |
| 2025/03/03 | 1,698 | 1,700 | 1,658 | 1,663 | 21,940 |
| 2025/02/28 | 1,688 | 1,700 | 1,652 | 1,665 | 38,090 |
| 2025/02/27 | 1,701 | 1,709 | 1,678 | 1,693 | 20,040 |
| 2025/02/26 | 1,692 | 1,723 | 1,688 | 1,702 | 29,810 |
| 2025/02/25 | 1,725 | 1,725 | 1,693 | 1,699 | 42,300 |
| 2025/02/21 | 1,680 | 1,742 | 1,680 | 1,726 | 34,930 |
| 2025/02/20 | 1,691 | 1,696 | 1,679 | 1,692 | 33,980 |
| 2025/02/19 | 1,691 | 1,700 | 1,657 | 1,698 | 36,100 |
| 2025/02/18 | 1,706 | 1,708 | 1,671 | 1,685 | 23,860 |
| 2025/02/17 | 1,704 | 1,725 | 1,692 | 1,706 | 27,700 |
| 2025/02/14 | 1,686 | 1,716 | 1,682 | 1,697 | 29,060 |
| 2025/02/13 | 1,735 | 1,735 | 1,698 | 1,721 | 39,600 |
| 2025/02/12 | 1,666 | 1,709 | 1,666 | 1,705 | 36,590 |
| 2025/02/10 | 1,669 | 1,675 | 1,651 | 1,669 | 25,550 |
| 2025/02/07 | 1,635 | 1,690 | 1,622 | 1,656 | 43,540 |
| 2025/02/06 | 1,613 | 1,655 | 1,600 | 1,646 | 46,900 |
| 2025/02/05 | 1,650 | 1,664 | 1,605 | 1,616 | 61,940 |
| 2025/02/04 | 1,657 | 1,711 | 1,622 | 1,642 | 121,050 |
| 2025/02/03 | 1,645 | 1,682 | 1,612 | 1,617 | 140,660 |
| 2025/01/31 | 1,730 | 2,000 | 1,690 | 1,714 | 499,160 |
| 2025/01/30 | 2,349 | 2,349 | 2,349 | 2,349 | 19,290 |
| 2025/01/29 | 3,912 | 4,150 | 2,540 | 2,849 | 719,740 |
| 2025/01/28 | 1,870 | 2,152 | 1,834 | 2,152 | 446,810 |
| 2025/01/27 | 1,720 | 1,862 | 1,700 | 1,752 | 117,260 |
| 2025/01/24 | 1,657 | 1,673 | 1,645 | 1,671 | 25,400 |
| 2025/01/23 | 1,647 | 1,689 | 1,647 | 1,661 | 23,500 |
| 2025/01/22 | 1,650 | 1,650 | 1,631 | 1,642 | 10,270 |
| 2025/01/21 | 1,670 | 1,697 | 1,627 | 1,637 | 45,870 |
| 2025/01/20 | 1,646 | 1,677 | 1,625 | 1,647 | 38,020 |
| 2025/01/17 | 1,620 | 1,649 | 1,602 | 1,646 | 2,340 |
| 2025/01/16 | 1,632 | 1,642 | 1,615 | 1,620 | 4,050 |
| 2025/01/15 | 1,648 | 1,689 | 1,622 | 1,622 | 12,280 |
| 2025/01/14 | 1,605 | 1,649 | 1,583 | 1,649 | 12,980 |
| 2025/01/10 | 1,613 | 1,617 | 1,605 | 1,605 | 6,110 |
| 2025/01/09 | 1,624 | 1,624 | 1,601 | 1,610 | 6,550 |
| 2025/01/08 | 1,619 | 1,632 | 1,571 | 1,626 | 14,920 |
| 2025/01/07 | 1,598 | 1,635 | 1,595 | 1,610 | 9,580 |
| 2025/01/06 | 1,601 | 1,640 | 1,588 | 1,593 | 59,770 |
| 2024/12/30 | 1,741 | 1,745 | 1,729 | 1,733 | 9,060 |
| 2024/12/27 | 1,728 | 1,769 | 1,728 | 1,741 | 9,970 |
| 2024/12/26 | 1,724 | 1,736 | 1,720 | 1,735 | 9,400 |
| 2024/12/25 | 1,724 | 1,733 | 1,721 | 1,721 | 5,080 |
| 2024/12/24 | 1,724 | 1,724 | 1,702 | 1,723 | 6,870 |
| 2024/12/23 | 1,749 | 1,766 | 1,717 | 1,724 | 10,350 |
| 2024/12/20 | 1,702 | 1,752 | 1,702 | 1,736 | 6,490 |
| 2024/12/19 | 1,706 | 1,723 | 1,690 | 1,723 | 16,410 |
| 2024/12/18 | 1,692 | 1,720 | 1,692 | 1,706 | 11,060 |
| 2024/12/17 | 1,709 | 1,720 | 1,696 | 1,707 | 8,730 |
| 2024/12/16 | 1,720 | 1,725 | 1,701 | 1,710 | 19,390 |
| 2024/12/13 | 1,742 | 1,755 | 1,700 | 1,721 | 13,180 |
| 2024/12/12 | 1,741 | 1,758 | 1,721 | 1,742 | 27,110 |
| 2024/12/11 | 1,724 | 1,731 | 1,713 | 1,731 | 34,860 |
| 2024/12/10 | 1,967 | 2,000 | 1,724 | 1,760 | 176,390 |
| 2024/12/09 | 1,662 | 1,689 | 1,645 | 1,647 | 5,510 |
| 2024/12/06 | 1,650 | 1,681 | 1,648 | 1,665 | 10,870 |
| 2024/12/05 | 1,640 | 1,664 | 1,635 | 1,644 | 3,760 |
| 2024/12/04 | 1,660 | 1,670 | 1,647 | 1,649 | 1,860 |
| 2024/12/03 | 1,652 | 1,670 | 1,631 | 1,660 | 7,020 |
| 2024/12/02 | 1,616 | 1,677 | 1,616 | 1,671 | 8,370 |
| 2024/11/29 | 1,640 | 1,669 | 1,621 | 1,655 | 5,570 |
| 2024/11/28 | 1,637 | 1,664 | 1,634 | 1,648 | 11,830 |
| 2024/11/27 | 1,631 | 1,640 | 1,600 | 1,637 | 12,230 |
| 2024/11/26 | 1,637 | 1,656 | 1,632 | 1,634 | 10,290 |
| 2024/11/25 | 1,675 | 1,675 | 1,630 | 1,633 | 30,870 |
| 2024/11/22 | 1,710 | 1,733 | 1,680 | 1,695 | 11,410 |
| 2024/11/21 | 1,716 | 1,734 | 1,713 | 1,713 | 4,430 |
| 2024/11/20 | 1,677 | 1,735 | 1,677 | 1,726 | 7,730 |
| 2024/11/19 | 1,682 | 1,697 | 1,677 | 1,697 | 10,210 |
| 2024/11/18 | 1,735 | 1,738 | 1,680 | 1,699 | 22,820 |
| 2024/11/15 | 1,760 | 1,775 | 1,743 | 1,743 | 17,310 |
| 2024/11/14 | 1,790 | 1,808 | 1,760 | 1,760 | 18,240 |
| 2024/11/13 | 1,773 | 1,800 | 1,766 | 1,791 | 14,790 |
| 2024/11/12 | 1,804 | 1,826 | 1,770 | 1,791 | 23,110 |
| 2024/11/11 | 1,754 | 1,818 | 1,740 | 1,804 | 41,780 |
| 2024/11/08 | 1,840 | 1,861 | 1,781 | 1,807 | 57,410 |
| 2024/11/07 | 1,740 | 1,799 | 1,732 | 1,799 | 25,610 |
| 2024/11/06 | 1,779 | 1,798 | 1,747 | 1,772 | 33,780 |
| 2024/11/05 | 1,715 | 1,787 | 1,697 | 1,770 | 44,200 |
| 2024/11/01 | 1,702 | 1,719 | 1,682 | 1,691 | 27,530 |
| 2024/10/31 | 1,702 | 1,728 | 1,701 | 1,710 | 23,390 |
| 2024/10/30 | 1,740 | 1,740 | 1,684 | 1,696 | 37,620 |
| 2024/10/29 | 1,740 | 1,752 | 1,703 | 1,703 | 32,890 |
| 2024/10/28 | 1,718 | 1,740 | 1,702 | 1,739 | 27,680 |
| 2024/10/25 | 1,669 | 1,728 | 1,650 | 1,710 | 72,210 |
| 2024/10/24 | 1,687 | 1,695 | 1,660 | 1,665 | 36,180 |
| 2024/10/23 | 1,662 | 1,745 | 1,649 | 1,702 | 69,780 |
| 2024/10/22 | 1,707 | 1,707 | 1,650 | 1,673 | 72,180 |
| 2024/10/21 | 1,765 | 1,888 | 1,690 | 1,701 | 209,530 |
| 2024/10/18 | 1,640 | 1,696 | 1,593 | 1,690 | 97,270 |
| 2024/10/17 | 1,632 | 1,698 | 1,598 | 1,680 | 161,160 |
| 2024/10/16 | 1,800 | 1,800 | 1,595 | 1,605 | 221,590 |
| 2024/10/15 | 4,253 | 4,459 | 3,063 | 3,063 | 59,850 |
| 2024/10/11 | 11,400 | 13,700 | 3,763 | 3,765 | 40,420 |
| 2024/10/10 | 18,800 | 19,400 | 15,500 | 15,500 | 12,870 |
| 2024/10/09 | 17,800 | 24,235 | 17,400 | 19,500 | 13,940 |
| 2024/10/08 | 67,100 | 70,400 | 35,400 | 35,400 | 9,950 |
| 2024/10/07 | 17,900 | 42,400 | 17,900 | 42,400 | 19,670 |
| 2024/10/04 | 19,600 | 22,400 | 18,400 | 22,400 | 6,350 |
| 2024/10/03 | 10,400 | 10,400 | 10,400 | 10,400 | 1,120 |
| 2024/10/02 | 3,809 | 6,399 | 3,739 | 6,399 | 12,950 |
| 2024/10/01 | 3,599 | 3,599 | 3,599 | 3,599 | 1,670 |
| 2024/09/30 | 1,688 | 1,999 | 1,688 | 1,999 | 9,030 |
| 2024/09/27 | 1,421 | 1,600 | 1,421 | 1,599 | 2,200 |
| 2024/09/26 | 1,389 | 1,389 | 1,389 | 1,389 | 10 |
| 2024/09/25 | 1,382 | 1,382 | 1,340 | 1,340 | 360 |
| 2024/09/24 | 1,250 | 1,315 | 1,238 | 1,315 | 160 |
| 2024/09/20 | 1,263 | 1,300 | 1,220 | 1,220 | 710 |
| 2024/09/19 | 1,252 | 1,350 | 1,251 | 1,350 | 230 |
| 2024/09/18 | 1,375 | 1,375 | 1,360 | 1,360 | 220 |
| 2024/09/17 | 1,252 | 1,252 | 1,252 | 1,252 | 10 |
| 2024/09/06 | 1,320 | 1,320 | 1,280 | 1,280 | 40 |
| 2024/09/05 | 1,324 | 1,324 | 1,274 | 1,290 | 3,260 |
| 2024/08/30 | 1,258 | 1,258 | 1,258 | 1,258 | 10 |
| 2024/08/29 | 1,241 | 1,241 | 1,240 | 1,240 | 80 |
| 2024/08/28 | 1,245 | 1,249 | 1,245 | 1,249 | 70 |
| 2024/08/23 | 1,264 | 1,264 | 1,264 | 1,264 | 20 |
| 2024/08/22 | 1,270 | 1,270 | 1,270 | 1,270 | 10 |
| 2024/08/19 | 1,401 | 1,401 | 1,311 | 1,312 | 50 |
| 2024/08/16 | 1,371 | 1,371 | 1,371 | 1,371 | 10 |
| 2024/08/14 | 1,341 | 1,341 | 1,341 | 1,341 | 10 |
| 2024/08/13 | 1,294 | 1,294 | 1,294 | 1,294 | 3,200 |
| 2024/08/08 | 1,300 | 1,300 | 1,300 | 1,300 | 20 |
| 2024/08/07 | 1,316 | 1,316 | 1,316 | 1,316 | 10 |
| 2024/08/06 | 1,330 | 1,330 | 1,330 | 1,330 | 10 |
| 2024/08/05 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/07/31 | 1,360 | 1,360 | 1,360 | 1,360 | 30 |
| 2024/07/30 | 1,344 | 1,344 | 1,344 | 1,344 | 20 |
| 2024/07/29 | 1,374 | 1,374 | 1,374 | 1,374 | 300 |
| 2024/07/26 | 1,340 | 1,340 | 1,340 | 1,340 | 10 |
| 2024/07/25 | 1,333 | 1,333 | 1,333 | 1,333 | 10 |