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
2020/12/30 1,370 1,370 1,330 1,340 1,190
2020/12/29 1,320 1,398 1,320 1,350 4,770
2020/12/28 1,360 1,360 1,320 1,320 3,100
2020/12/25 1,371 1,371 1,321 1,360 1,480
2020/12/24 1,331 1,491 1,281 1,491 1,130
2020/12/23 1,317 1,318 1,317 1,318 40
2020/12/22 1,358 1,358 1,280 1,319 370
2020/12/21 1,365 1,365 1,340 1,364 140
2020/12/18 1,335 1,364 1,330 1,364 740
2020/12/17 1,301 1,339 1,301 1,338 280
2020/12/16 1,337 1,349 1,320 1,320 30
2020/12/15 1,379 1,390 1,330 1,330 290
2020/12/14 1,429 1,429 1,335 1,349 510
2020/12/11 1,360 1,399 1,300 1,399 310
2020/12/10 1,381 1,381 1,339 1,340 430
2020/12/09 1,390 1,400 1,380 1,389 430
2020/12/08 1,436 1,450 1,400 1,400 610
2020/12/07 1,593 1,593 1,456 1,456 580
2020/12/04 1,730 1,730 1,580 1,593 550
2020/12/03 1,769 1,769 1,732 1,732 160
2020/12/02 1,853 1,853 1,650 1,729 1,500
2020/12/01 1,750 1,799 1,745 1,799 470
2020/11/30 1,500 1,792 1,495 1,777 1,570
2020/11/27 1,483 1,499 1,483 1,495 370
2020/11/26 1,350 1,350 1,335 1,335 30
2020/11/20 1,430 1,430 1,380 1,380 330
2020/11/19 1,409 1,409 1,409 1,409 20
2020/11/18 1,451 1,499 1,451 1,499 20
2020/11/17 1,481 1,481 1,450 1,450 110
2020/11/16 1,481 1,481 1,481 1,481 140
2020/11/10 1,489 1,489 1,329 1,329 150
2020/11/09 1,449 1,449 1,449 1,449 60
2020/11/04 1,430 1,430 1,430 1,430 10
2020/11/02 1,400 1,430 1,370 1,370 180
2020/10/27 1,429 1,429 1,429 1,429 20
2020/10/26 1,438 1,438 1,438 1,438 120
2020/10/23 1,380 1,380 1,380 1,380 30
2020/10/19 1,380 1,380 1,380 1,380 40
2020/10/13 1,410 1,410 1,410 1,410 30
2020/10/12 1,400 1,400 1,400 1,400 100
2020/10/09 1,370 1,370 1,370 1,370 10
2020/10/08 1,429 1,430 1,370 1,370 120
2020/10/07 1,399 1,399 1,399 1,399 60
2020/10/05 1,350 1,350 1,350 1,350 10
2020/09/16 1,338 1,338 1,338 1,338 30
2020/09/15 1,398 1,398 1,398 1,398 20
2020/09/14 1,309 1,309 1,308 1,309 30
2020/09/11 1,399 1,399 1,309 1,309 50
2020/09/10 1,350 1,350 1,350 1,350 130
2020/09/09 1,250 1,350 1,250 1,350 280
2020/09/07 1,235 1,235 1,220 1,220 120
2020/09/04 1,265 1,265 1,265 1,265 20
2020/09/02 1,175 1,175 1,175 1,175 10
2020/08/31 1,173 1,175 1,173 1,175 110
2020/08/26 1,170 1,170 1,170 1,170 20
2020/08/25 1,170 1,170 1,169 1,169 100
2020/08/21 1,125 1,174 1,125 1,174 20
2020/08/20 1,125 1,125 1,125 1,125 10
2020/08/17 1,177 1,177 1,123 1,126 60
2020/08/14 1,117 1,117 1,117 1,117 80
2020/08/13 1,165 1,166 1,136 1,136 210
2020/08/12 1,166 1,166 1,136 1,136 80
2020/08/11 1,090 1,110 1,090 1,110 70
2020/08/04 1,077 1,077 1,077 1,077 100
2020/07/31 1,073 1,073 1,073 1,073 210
2020/07/29 1,173 1,173 1,103 1,103 190
2020/07/28 1,240 1,254 1,075 1,113 2,620
2020/07/27 1,043 1,043 1,015 1,015 80
2020/07/20 1,111 1,111 1,102 1,102 70
2020/07/16 1,199 1,200 1,199 1,200 240
2020/07/15 1,270 1,270 1,199 1,199 730
2020/07/13 1,278 1,278 1,240 1,270 130
2020/07/10 1,294 1,294 1,224 1,224 270
2020/07/09 1,294 1,294 1,224 1,224 60
2020/07/08 1,290 1,290 1,250 1,250 100
2020/07/07 1,299 1,299 1,207 1,230 270
2020/07/06 1,180 1,180 1,179 1,179 100
2020/07/03 1,010 1,100 1,010 1,073 200
2020/07/02 1,069 1,069 1,069 1,069 10
2020/07/01 1,159 1,159 1,069 1,069 20
2020/06/29 1,129 1,130 1,129 1,130 70
2020/06/26 1,129 1,129 1,129 1,129 140
2020/06/25 1,082 1,082 1,082 1,082 10
2020/06/24 1,072 1,072 1,072 1,072 10
2020/06/23 1,160 1,160 1,070 1,072 50
2020/06/18 1,130 1,130 1,130 1,130 50
2020/06/17 1,127 1,127 1,070 1,070 530
2020/06/16 1,100 1,100 1,100 1,100 10
2020/06/11 1,224 1,224 1,119 1,119 30
2020/06/10 1,165 1,170 1,165 1,165 70
2020/06/09 1,170 1,170 1,170 1,170 20
2020/06/08 1,198 1,198 1,198 1,198 70
2020/06/05 1,098 1,300 1,098 1,198 450
2020/06/04 1,073 1,154 1,073 1,128 280
2020/06/03 1,049 1,050 1,019 1,049 120
2020/05/26 1,082 1,082 1,082 1,082 10
2020/05/21 1,083 1,083 1,039 1,039 100
2020/05/15 1,046 1,046 1,046 1,046 10
2020/05/13 1,016 1,046 1,016 1,046 20
2020/05/11 1,046 1,046 1,046 1,046 10
2020/05/01 1,046 1,046 1,046 1,046 10
2020/04/30 1,039 1,039 1,039 1,039 20
2020/04/22 1,047 1,047 1,047 1,047 10
2020/04/08 1,025 1,048 1,002 1,032 40
2020/04/01 979 1,048 979 1,048 30
2020/03/26 1,000 1,000 1,000 1,000 10
2020/03/25 999 999 999 999 200
2020/03/24 1,000 1,030 1,000 1,030 20
2020/03/19 1,000 1,052 1,000 1,052 20
2020/03/13 1,038 1,038 1,021 1,021 20
2020/03/12 1,102 1,102 1,072 1,072 20
2020/03/11 1,084 1,086 1,084 1,086 160
2020/03/10 1,029 1,073 1,001 1,073 220
2020/03/09 1,103 1,103 1,036 1,059 430
2020/03/06 1,133 1,133 1,133 1,133 10
2020/03/04 1,149 1,149 1,149 1,149 10
2020/03/03 1,149 1,149 1,149 1,149 90
2020/03/02 1,093 1,093 1,093 1,093 500
2020/02/28 1,127 1,127 1,075 1,075 300
2020/02/26 1,153 1,153 1,146 1,152 220
2020/02/25 1,118 1,145 1,118 1,145 520
2020/02/21 1,133 1,150 1,132 1,137 180
2020/02/18 1,083 1,085 1,083 1,085 160
2020/02/17 1,115 1,115 1,060 1,066 130
2020/02/14 1,048 1,052 1,047 1,052 470
2020/02/05 1,031 1,031 1,031 1,031 50
2020/02/04 988 996 980 983 820
2020/02/03 1,000 1,013 990 1,013 130
2020/01/28 1,005 1,027 1,005 1,027 150
2020/01/27 1,105 1,105 1,045 1,045 200
2020/01/22 1,137 1,137 1,135 1,135 200
2020/01/15 1,159 1,159 1,159 1,159 480
2020/01/14 1,156 1,156 1,156 1,156 490
2020/01/08 1,066 1,066 1,066 1,066 20
2020/01/07 1,065 1,065 1,065 1,065 10

このページの先頭へ