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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,340 | 1,340 | 1,340 | 1,340 | 10 |
| 2024/07/25 | 1,333 | 1,333 | 1,333 | 1,333 | 10 |
| 2024/07/24 | 1,401 | 1,401 | 1,361 | 1,361 | 80 |
| 2024/07/23 | 1,420 | 1,420 | 1,403 | 1,403 | 130 |
| 2024/07/22 | 1,491 | 1,491 | 1,418 | 1,418 | 20 |
| 2024/07/19 | 1,461 | 1,461 | 1,461 | 1,461 | 100 |
| 2024/07/18 | 1,435 | 1,435 | 1,411 | 1,411 | 60 |
| 2024/07/17 | 1,459 | 1,459 | 1,455 | 1,455 | 30 |
| 2024/07/16 | 1,459 | 1,459 | 1,441 | 1,441 | 70 |
| 2024/07/12 | 1,475 | 1,489 | 1,475 | 1,489 | 30 |
| 2024/07/11 | 1,475 | 1,475 | 1,475 | 1,475 | 20 |
| 2024/07/10 | 1,440 | 1,475 | 1,440 | 1,475 | 170 |
| 2024/07/09 | 1,436 | 1,436 | 1,436 | 1,436 | 70 |
| 2024/07/08 | 1,436 | 1,436 | 1,436 | 1,436 | 10 |
| 2024/07/05 | 1,460 | 1,466 | 1,446 | 1,466 | 110 |
| 2024/07/04 | 1,481 | 1,481 | 1,466 | 1,466 | 130 |
| 2024/07/03 | 1,498 | 1,498 | 1,495 | 1,495 | 30 |
| 2024/07/02 | 1,538 | 1,538 | 1,518 | 1,518 | 30 |
| 2024/07/01 | 1,580 | 1,580 | 1,580 | 1,580 | 90 |
| 2024/06/27 | 1,505 | 1,519 | 1,470 | 1,470 | 30 |
| 2024/06/26 | 1,476 | 1,476 | 1,457 | 1,457 | 710 |
| 2024/06/25 | 1,519 | 1,519 | 1,481 | 1,481 | 490 |
| 2024/06/24 | 1,528 | 1,528 | 1,501 | 1,501 | 30 |
| 2024/06/17 | 1,515 | 1,515 | 1,515 | 1,515 | 10 |
| 2024/06/14 | 1,501 | 1,555 | 1,501 | 1,555 | 20 |
| 2024/06/13 | 1,496 | 1,533 | 1,496 | 1,530 | 590 |
| 2024/06/12 | 1,515 | 1,515 | 1,515 | 1,515 | 100 |
| 2024/06/11 | 1,508 | 1,508 | 1,508 | 1,508 | 20 |
| 2024/06/10 | 1,591 | 1,591 | 1,548 | 1,548 | 390 |
| 2024/06/07 | 1,523 | 1,523 | 1,511 | 1,511 | 80 |
| 2024/06/06 | 1,531 | 1,531 | 1,531 | 1,531 | 10 |
| 2024/06/03 | 1,543 | 1,543 | 1,543 | 1,543 | 80 |
| 2024/05/31 | 1,539 | 1,543 | 1,539 | 1,543 | 120 |
| 2024/05/29 | 1,580 | 1,580 | 1,580 | 1,580 | 20 |
| 2024/05/28 | 1,611 | 1,611 | 1,580 | 1,580 | 190 |
| 2024/05/27 | 1,571 | 1,571 | 1,571 | 1,571 | 10 |
| 2024/05/24 | 1,536 | 1,558 | 1,531 | 1,531 | 370 |
| 2024/05/20 | 1,600 | 1,600 | 1,600 | 1,600 | 10 |
| 2024/05/17 | 1,511 | 1,597 | 1,511 | 1,597 | 3,250 |
| 2024/05/16 | 1,587 | 1,587 | 1,587 | 1,587 | 10 |
| 2024/05/13 | 1,507 | 1,507 | 1,507 | 1,507 | 10 |
| 2024/05/10 | 1,520 | 1,543 | 1,520 | 1,543 | 220 |
| 2024/05/09 | 1,590 | 1,600 | 1,590 | 1,600 | 420 |
| 2024/05/07 | 1,563 | 1,574 | 1,563 | 1,571 | 500 |
| 2024/05/02 | 1,551 | 1,583 | 1,551 | 1,583 | 30 |
| 2024/04/30 | 1,479 | 1,582 | 1,479 | 1,537 | 3,260 |
| 2024/04/26 | 1,510 | 1,510 | 1,510 | 1,510 | 10 |
| 2024/04/25 | 1,491 | 1,491 | 1,491 | 1,491 | 320 |
| 2024/04/19 | 1,510 | 1,510 | 1,510 | 1,510 | 70 |
| 2024/04/17 | 1,530 | 1,530 | 1,488 | 1,503 | 400 |
| 2024/04/16 | 1,549 | 1,549 | 1,500 | 1,500 | 70 |
| 2024/04/15 | 1,475 | 1,541 | 1,475 | 1,541 | 230 |
| 2024/04/11 | 1,495 | 1,505 | 1,495 | 1,505 | 20 |
| 2024/04/10 | 1,479 | 1,498 | 1,479 | 1,498 | 60 |
| 2024/04/05 | 1,519 | 1,519 | 1,519 | 1,519 | 50 |
| 2024/04/04 | 1,508 | 1,508 | 1,508 | 1,508 | 100 |
| 2024/04/03 | 1,499 | 1,499 | 1,499 | 1,499 | 200 |
| 2024/04/02 | 1,528 | 1,528 | 1,519 | 1,520 | 30 |
| 2024/04/01 | 1,508 | 1,508 | 1,498 | 1,498 | 280 |
| 2024/03/29 | 1,471 | 1,471 | 1,471 | 1,471 | 140 |
| 2024/03/28 | 1,462 | 1,462 | 1,452 | 1,452 | 30 |
| 2024/03/27 | 1,498 | 1,498 | 1,478 | 1,478 | 780 |
| 2024/03/26 | 1,472 | 1,472 | 1,462 | 1,462 | 20 |
| 2024/03/25 | 1,555 | 1,555 | 1,555 | 1,555 | 200 |
| 2024/03/21 | 1,491 | 1,550 | 1,491 | 1,550 | 20 |
| 2024/03/19 | 1,524 | 1,530 | 1,519 | 1,530 | 30 |
| 2024/03/18 | 1,511 | 1,514 | 1,500 | 1,514 | 1,120 |
| 2024/03/12 | 1,482 | 1,482 | 1,482 | 1,482 | 10 |
| 2024/03/08 | 1,475 | 1,475 | 1,475 | 1,475 | 10 |
| 2024/03/07 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 |
| 2024/03/06 | 1,495 | 1,499 | 1,491 | 1,499 | 280 |
| 2024/03/05 | 1,461 | 1,461 | 1,461 | 1,461 | 10 |
| 2024/03/01 | 1,512 | 1,512 | 1,512 | 1,512 | 100 |
| 2024/02/29 | 1,450 | 1,484 | 1,435 | 1,484 | 260 |
| 2024/02/28 | 1,469 | 1,503 | 1,469 | 1,501 | 520 |
| 2024/02/27 | 1,468 | 1,468 | 1,464 | 1,465 | 70 |
| 2024/02/26 | 1,438 | 1,443 | 1,438 | 1,443 | 80 |
| 2024/02/22 | 1,469 | 1,469 | 1,425 | 1,438 | 640 |
| 2024/02/21 | 1,448 | 1,469 | 1,448 | 1,469 | 110 |
| 2024/02/20 | 1,402 | 1,402 | 1,402 | 1,402 | 10 |
| 2024/02/19 | 1,442 | 1,442 | 1,418 | 1,418 | 80 |
| 2024/02/16 | 1,418 | 1,463 | 1,418 | 1,463 | 70 |
| 2024/02/14 | 1,415 | 1,415 | 1,415 | 1,415 | 10 |
| 2024/02/13 | 1,449 | 1,449 | 1,422 | 1,422 | 20 |
| 2024/02/09 | 1,419 | 1,419 | 1,419 | 1,419 | 100 |
| 2024/02/08 | 1,399 | 1,470 | 1,398 | 1,470 | 520 |
| 2024/02/07 | 1,371 | 1,554 | 1,322 | 1,472 | 1,540 |
| 2024/02/06 | 1,320 | 1,568 | 1,318 | 1,395 | 670 |
| 2024/02/05 | 1,321 | 1,322 | 1,321 | 1,322 | 120 |
| 2024/02/02 | 1,330 | 1,350 | 1,330 | 1,330 | 180 |
| 2024/02/01 | 1,355 | 1,355 | 1,334 | 1,334 | 70 |
| 2024/01/31 | 1,363 | 1,363 | 1,355 | 1,355 | 40 |
| 2024/01/30 | 1,405 | 1,405 | 1,363 | 1,363 | 50 |
| 2024/01/29 | 1,474 | 1,555 | 1,383 | 1,396 | 1,090 |
| 2024/01/26 | 1,395 | 1,395 | 1,385 | 1,385 | 20 |
| 2024/01/25 | 1,458 | 1,500 | 1,374 | 1,374 | 790 |
| 2024/01/24 | 1,349 | 1,349 | 1,319 | 1,349 | 820 |
| 2024/01/23 | 1,334 | 1,334 | 1,313 | 1,313 | 190 |
| 2024/01/22 | 1,360 | 1,360 | 1,346 | 1,346 | 70 |
| 2024/01/18 | 1,371 | 1,380 | 1,368 | 1,368 | 100 |
| 2024/01/17 | 1,405 | 1,405 | 1,399 | 1,399 | 50 |
| 2024/01/16 | 1,432 | 1,432 | 1,432 | 1,432 | 20 |
| 2024/01/15 | 1,432 | 1,432 | 1,402 | 1,402 | 200 |
| 2024/01/12 | 1,372 | 1,430 | 1,372 | 1,429 | 190 |
| 2024/01/11 | 1,394 | 1,402 | 1,394 | 1,402 | 20 |
| 2024/01/10 | 1,395 | 1,395 | 1,395 | 1,395 | 10 |
| 2024/01/09 | 1,413 | 1,413 | 1,400 | 1,407 | 420 |
| 2024/01/05 | 1,461 | 1,461 | 1,441 | 1,441 | 20 |
| 2024/01/04 | 1,461 | 1,461 | 1,461 | 1,461 | 10 |
| 2023/12/29 | 1,440 | 1,440 | 1,440 | 1,440 | 150 |
| 2023/12/28 | 1,426 | 1,426 | 1,426 | 1,426 | 30 |
| 2023/12/27 | 1,414 | 1,414 | 1,414 | 1,414 | 10 |
| 2023/12/26 | 1,420 | 1,436 | 1,414 | 1,414 | 100 |
| 2023/12/25 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2023/12/22 | 1,430 | 1,430 | 1,420 | 1,420 | 80 |
| 2023/12/21 | 1,454 | 1,454 | 1,420 | 1,435 | 890 |
| 2023/12/20 | 1,565 | 1,565 | 1,454 | 1,454 | 650 |
| 2023/12/19 | 1,495 | 1,495 | 1,495 | 1,495 | 10 |
| 2023/12/18 | 1,530 | 1,530 | 1,465 | 1,465 | 120 |
| 2023/12/14 | 1,508 | 1,508 | 1,508 | 1,508 | 10 |
| 2023/12/12 | 1,543 | 1,543 | 1,543 | 1,543 | 10 |
| 2023/12/07 | 1,486 | 1,486 | 1,486 | 1,486 | 20 |
| 2023/12/01 | 1,553 | 1,553 | 1,526 | 1,526 | 20 |
| 2023/11/29 | 1,586 | 1,586 | 1,586 | 1,586 | 30 |
| 2023/11/28 | 1,504 | 1,535 | 1,504 | 1,535 | 40 |
| 2023/11/27 | 1,540 | 1,540 | 1,540 | 1,540 | 10 |
| 2023/11/24 | 1,572 | 1,572 | 1,572 | 1,572 | 10 |
| 2023/11/20 | 1,559 | 1,559 | 1,559 | 1,559 | 100 |
| 2023/11/17 | 1,555 | 1,555 | 1,555 | 1,555 | 10 |
| 2023/11/16 | 1,597 | 1,597 | 1,590 | 1,590 | 60 |
| 2023/11/15 | 1,580 | 1,585 | 1,572 | 1,572 | 60 |
| 2023/11/13 | 1,545 | 1,545 | 1,545 | 1,545 | 10 |
| 2023/11/08 | 1,568 | 1,568 | 1,568 | 1,568 | 20 |
| 2023/11/02 | 1,528 | 1,528 | 1,528 | 1,528 | 10 |
| 2023/11/01 | 1,540 | 1,542 | 1,537 | 1,537 | 30 |
| 2023/10/30 | 1,491 | 1,512 | 1,491 | 1,511 | 120 |
| 2023/10/27 | 1,470 | 1,470 | 1,470 | 1,470 | 10 |
| 2023/10/24 | 1,475 | 1,475 | 1,462 | 1,462 | 70 |
| 2023/10/23 | 1,496 | 1,496 | 1,475 | 1,475 | 80 |
| 2023/10/20 | 1,493 | 1,493 | 1,492 | 1,492 | 20 |
| 2023/10/19 | 1,523 | 1,523 | 1,523 | 1,523 | 40 |
| 2023/10/17 | 1,582 | 1,582 | 1,557 | 1,557 | 30 |
| 2023/10/11 | 1,542 | 1,542 | 1,542 | 1,542 | 140 |
| 2023/10/03 | 1,500 | 1,542 | 1,495 | 1,542 | 210 |
| 2023/09/20 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2023/09/19 | 1,578 | 1,578 | 1,578 | 1,578 | 20 |
| 2023/09/14 | 1,517 | 1,517 | 1,517 | 1,517 | 10 |
| 2023/09/12 | 1,517 | 1,517 | 1,517 | 1,517 | 130 |
| 2023/09/11 | 1,517 | 1,517 | 1,517 | 1,517 | 50 |
| 2023/09/08 | 1,517 | 1,517 | 1,517 | 1,517 | 60 |
| 2023/09/04 | 1,597 | 1,597 | 1,597 | 1,597 | 50 |
| 2023/08/28 | 1,513 | 1,525 | 1,513 | 1,525 | 90 |
| 2023/08/25 | 1,513 | 1,513 | 1,513 | 1,513 | 10 |
| 2023/08/24 | 1,525 | 1,545 | 1,525 | 1,545 | 40 |
| 2023/08/23 | 1,544 | 1,544 | 1,544 | 1,544 | 10 |
| 2023/08/22 | 1,544 | 1,544 | 1,544 | 1,544 | 10 |
| 2023/08/21 | 1,628 | 1,628 | 1,551 | 1,557 | 90 |
| 2023/08/16 | 1,623 | 1,623 | 1,588 | 1,588 | 20 |
| 2023/08/15 | 1,590 | 1,590 | 1,585 | 1,585 | 570 |
| 2023/08/14 | 1,643 | 1,643 | 1,594 | 1,594 | 120 |
| 2023/08/10 | 1,634 | 1,634 | 1,634 | 1,634 | 90 |
| 2023/08/09 | 1,602 | 1,603 | 1,602 | 1,603 | 40 |
| 2023/08/08 | 1,642 | 1,642 | 1,642 | 1,642 | 100 |
| 2023/08/07 | 1,665 | 1,665 | 1,652 | 1,652 | 110 |
| 2023/08/04 | 1,654 | 1,665 | 1,654 | 1,665 | 40 |
| 2023/08/03 | 1,655 | 1,655 | 1,652 | 1,652 | 60 |
| 2023/08/02 | 1,655 | 1,655 | 1,655 | 1,655 | 80 |
| 2023/08/01 | 1,645 | 1,645 | 1,642 | 1,642 | 60 |
| 2023/07/31 | 1,638 | 1,648 | 1,638 | 1,648 | 80 |
| 2023/07/25 | 1,624 | 1,624 | 1,624 | 1,624 | 10 |
| 2023/07/20 | 1,592 | 1,592 | 1,566 | 1,566 | 110 |
| 2023/07/19 | 1,610 | 1,610 | 1,610 | 1,610 | 10 |
| 2023/07/13 | 1,570 | 1,570 | 1,570 | 1,570 | 60 |
| 2023/07/10 | 1,640 | 1,640 | 1,640 | 1,640 | 90 |
| 2023/07/04 | 1,616 | 1,638 | 1,616 | 1,638 | 410 |
| 2023/07/03 | 1,610 | 1,610 | 1,610 | 1,610 | 10 |
| 2023/06/28 | 1,601 | 1,601 | 1,600 | 1,600 | 50 |
| 2023/06/23 | 1,609 | 1,609 | 1,609 | 1,609 | 10 |
| 2023/06/21 | 1,633 | 1,633 | 1,604 | 1,604 | 30 |
| 2023/06/20 | 1,633 | 1,633 | 1,633 | 1,633 | 80 |
| 2023/06/19 | 1,651 | 1,651 | 1,634 | 1,634 | 200 |
| 2023/06/16 | 1,668 | 1,668 | 1,623 | 1,651 | 320 |
| 2023/06/12 | 1,628 | 1,628 | 1,628 | 1,628 | 50 |
| 2023/06/09 | 1,589 | 1,589 | 1,588 | 1,588 | 30 |
| 2023/06/08 | 1,580 | 1,580 | 1,579 | 1,579 | 40 |
| 2023/06/07 | 1,575 | 1,579 | 1,575 | 1,579 | 1,870 |
| 2023/06/05 | 1,619 | 1,625 | 1,619 | 1,625 | 40 |
| 2023/06/02 | 1,635 | 1,635 | 1,635 | 1,635 | 30 |
| 2023/05/29 | 1,606 | 1,606 | 1,606 | 1,606 | 20 |
| 2023/05/23 | 1,608 | 1,608 | 1,608 | 1,608 | 20 |
| 2023/05/18 | 1,626 | 1,626 | 1,626 | 1,626 | 20 |
| 2023/05/17 | 1,592 | 1,594 | 1,592 | 1,594 | 100 |
| 2023/05/16 | 1,652 | 1,652 | 1,652 | 1,652 | 10 |
| 2023/05/12 | 1,612 | 1,612 | 1,612 | 1,612 | 20 |
| 2023/05/08 | 1,638 | 1,638 | 1,638 | 1,638 | 10 |
| 2023/05/01 | 1,643 | 1,643 | 1,643 | 1,643 | 20 |
| 2023/04/28 | 1,622 | 1,624 | 1,622 | 1,624 | 1,430 |
| 2023/04/27 | 1,574 | 1,582 | 1,574 | 1,582 | 60 |
| 2023/04/26 | 1,600 | 1,600 | 1,585 | 1,585 | 30 |
| 2023/04/25 | 1,602 | 1,602 | 1,602 | 1,602 | 10 |