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 |
---|---|---|---|---|---|
2019/12/30 | 1,020 | 1,020 | 1,020 | 1,020 | 10 |
2019/12/25 | 1,040 | 1,045 | 1,040 | 1,045 | 100 |
2019/12/23 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2019/12/20 | 1,034 | 1,034 | 1,023 | 1,023 | 30 |
2019/12/18 | 1,023 | 1,023 | 1,023 | 1,023 | 200 |
2019/12/17 | 1,017 | 1,017 | 1,017 | 1,017 | 300 |
2019/12/13 | 985 | 996 | 985 | 996 | 120 |
2019/12/10 | 985 | 985 | 985 | 985 | 10 |
2019/12/05 | 979 | 979 | 979 | 979 | 200 |
2019/12/03 | 989 | 989 | 989 | 989 | 10 |
2019/11/29 | 979 | 979 | 975 | 975 | 210 |
2019/11/27 | 988 | 988 | 988 | 988 | 10 |
2019/11/22 | 993 | 993 | 983 | 983 | 110 |
2019/11/21 | 977 | 977 | 971 | 971 | 30 |
2019/11/11 | 1,004 | 1,004 | 984 | 984 | 30 |
2019/11/05 | 1,004 | 1,004 | 1,004 | 1,004 | 20 |
2019/11/01 | 978 | 978 | 978 | 978 | 110 |
2019/10/29 | 978 | 978 | 978 | 978 | 20 |
2019/10/03 | 950 | 950 | 950 | 950 | 110 |
2019/10/02 | 991 | 991 | 991 | 991 | 10 |
2019/10/01 | 991 | 991 | 991 | 991 | 60 |
2019/09/27 | 1,000 | 1,000 | 1,000 | 1,000 | 40 |
2019/09/26 | 1,003 | 1,033 | 1,003 | 1,033 | 30 |
2019/09/20 | 1,050 | 1,050 | 1,050 | 1,050 | 10 |
2019/09/17 | 1,048 | 1,048 | 994 | 994 | 20 |
2019/09/11 | 1,048 | 1,048 | 1,048 | 1,048 | 10 |
2019/09/10 | 1,043 | 1,048 | 1,043 | 1,048 | 30 |
2019/09/09 | 974 | 974 | 968 | 968 | 70 |
2019/09/05 | 947 | 1,039 | 947 | 1,038 | 890 |
2019/09/04 | 950 | 950 | 950 | 950 | 20 |
2019/09/03 | 949 | 949 | 949 | 949 | 10 |
2019/08/29 | 899 | 925 | 896 | 925 | 110 |
2019/08/26 | 944 | 944 | 944 | 944 | 40 |
2019/08/23 | 940 | 940 | 940 | 940 | 40 |
2019/08/21 | 915 | 915 | 915 | 915 | 10 |
2019/08/19 | 892 | 892 | 892 | 892 | 80 |
2019/08/13 | 853 | 853 | 853 | 853 | 70 |
2019/08/09 | 885 | 885 | 860 | 873 | 500 |
2019/08/08 | 916 | 916 | 916 | 916 | 40 |
2019/08/07 | 930 | 931 | 930 | 931 | 600 |
2019/08/06 | 922 | 922 | 870 | 870 | 280 |
2019/08/05 | 962 | 962 | 933 | 933 | 1,420 |
2019/08/02 | 1,000 | 1,000 | 981 | 997 | 320 |
2019/07/30 | 1,030 | 1,030 | 1,030 | 1,030 | 60 |
2019/07/24 | 1,002 | 1,002 | 1,000 | 1,000 | 100 |
2019/07/23 | 1,011 | 1,011 | 1,009 | 1,009 | 320 |
2019/07/19 | 1,007 | 1,028 | 1,004 | 1,028 | 150 |
2019/07/16 | 1,027 | 1,027 | 1,027 | 1,027 | 20 |
2019/07/12 | 1,027 | 1,027 | 1,027 | 1,027 | 20 |
2019/07/11 | 1,026 | 1,026 | 1,026 | 1,026 | 10 |
2019/07/09 | 1,017 | 1,031 | 1,017 | 1,031 | 110 |
2019/07/08 | 1,036 | 1,036 | 1,036 | 1,036 | 10 |
2019/07/05 | 1,043 | 1,043 | 1,043 | 1,043 | 80 |
2019/07/04 | 1,055 | 1,055 | 1,055 | 1,055 | 20 |
2019/07/03 | 1,045 | 1,061 | 1,045 | 1,054 | 250 |
2019/07/02 | 1,036 | 1,036 | 1,035 | 1,035 | 20 |
2019/07/01 | 1,035 | 1,040 | 1,031 | 1,033 | 150 |
2019/06/28 | 1,035 | 1,035 | 1,035 | 1,035 | 110 |
2019/06/27 | 1,059 | 1,059 | 1,035 | 1,035 | 600 |
2019/06/26 | 1,028 | 1,029 | 1,025 | 1,029 | 610 |
2019/06/25 | 1,057 | 1,057 | 1,005 | 1,017 | 1,730 |