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
2026/03/11 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
2025/08/21 1,889 1,909 1,878 1,879 17,830
2025/08/20 1,890 1,900 1,846 1,882 42,930
2025/08/19 1,887 1,968 1,873 1,894 51,830
2025/08/18 1,850 1,874 1,830 1,847 33,360
2025/08/15 1,791 1,833 1,774 1,829 13,290
2025/08/14 1,821 1,826 1,778 1,800 26,420
2025/08/13 1,789 1,830 1,785 1,820 36,010
2025/08/12 1,763 1,799 1,763 1,781 16,670
2025/08/08 1,764 1,764 1,745 1,751 4,820
2025/08/07 1,751 1,770 1,749 1,755 7,620
2025/08/06 1,754 1,757 1,739 1,756 9,720
2025/08/05 1,738 1,751 1,721 1,746 18,040
2025/08/04 1,730 1,748 1,703 1,748 27,010
2025/08/01 1,750 1,758 1,745 1,750 9,550
2025/07/31 1,762 1,777 1,733 1,750 17,030
2025/07/30 1,769 1,788 1,759 1,759 17,660
2025/07/29 1,759 1,778 1,759 1,769 8,430
2025/07/28 1,745 1,781 1,745 1,778 17,790
2025/07/25 1,744 1,766 1,744 1,750 14,050
2025/07/24 1,732 1,744 1,716 1,738 13,590
2025/07/23 1,740 1,751 1,722 1,734 18,820
2025/07/22 1,708 1,739 1,708 1,735 11,570
2025/07/18 1,705 1,713 1,701 1,701 18,690
2025/07/17 1,682 1,715 1,671 1,705 21,790
2025/07/16 1,675 1,700 1,675 1,686 120,570
2025/07/15 1,676 1,687 1,647 1,675 13,150
2025/07/14 1,675 1,680 1,659 1,678 44,960
2025/07/11 1,660 1,689 1,645 1,683 13,510
2025/07/10 1,651 1,657 1,636 1,657 44,670
2025/07/09 1,661 1,661 1,650 1,650 2,960
2025/07/08 1,600 1,650 1,600 1,650 16,740
2025/07/07 1,650 1,650 1,604 1,604 14,270
2025/07/04 1,635 1,654 1,629 1,640 14,740
2025/07/03 1,636 1,636 1,616 1,631 7,240
2025/07/02 1,617 1,632 1,615 1,618 5,440
2025/07/01 1,620 1,635 1,613 1,635 15,350
2025/06/30 1,623 1,629 1,614 1,621 8,940
2025/06/27 1,627 1,629 1,609 1,623 16,880
2025/06/26 1,600 1,630 1,600 1,610 11,410
2025/06/25 1,596 1,615 1,569 1,598 15,000
2025/06/24 1,572 1,600 1,572 1,600 3,510
2025/06/23 1,582 1,587 1,561 1,587 4,420
2025/06/20 1,565 1,585 1,562 1,576 5,440
2025/06/19 1,573 1,587 1,561 1,564 4,360
2025/06/18 1,575 1,592 1,572 1,590 4,930
2025/06/17 1,576 1,608 1,576 1,582 4,820
2025/06/16 1,576 1,588 1,565 1,580 4,580
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

このページの先頭へ