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 |