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
2021/12/30 1,705 1,705 1,705 1,705 50
2021/12/28 1,755 1,755 1,715 1,743 250
2021/12/27 1,706 1,715 1,705 1,715 60
2021/12/21 1,730 1,730 1,710 1,710 40
2021/12/20 1,750 1,750 1,693 1,700 30
2021/12/16 1,749 1,749 1,749 1,749 10
2021/12/13 1,750 1,750 1,748 1,750 90
2021/12/10 1,748 1,748 1,748 1,748 10
2021/12/09 1,749 1,749 1,749 1,749 10
2021/12/08 1,764 1,764 1,749 1,749 130
2021/12/07 1,755 1,755 1,750 1,750 130
2021/12/06 1,670 1,733 1,625 1,733 450
2021/12/03 1,759 1,759 1,733 1,759 70
2021/12/02 1,749 1,749 1,730 1,730 350
2021/12/01 1,757 1,757 1,750 1,750 70
2021/11/30 1,755 1,755 1,755 1,755 70
2021/11/29 1,755 1,755 1,755 1,755 20
2021/11/26 1,753 1,753 1,681 1,681 20
2021/11/25 1,745 1,745 1,740 1,745 310
2021/11/24 1,710 1,710 1,696 1,696 320
2021/11/22 1,715 1,715 1,685 1,685 50
2021/11/19 1,697 1,697 1,686 1,686 40
2021/11/18 1,697 1,737 1,697 1,697 40
2021/11/17 1,720 1,721 1,672 1,721 260
2021/11/16 1,717 1,717 1,707 1,707 40
2021/11/15 1,724 1,724 1,724 1,724 10
2021/11/12 1,750 1,750 1,750 1,750 20
2021/11/11 1,694 1,734 1,677 1,677 150
2021/11/10 1,679 1,681 1,679 1,681 120
2021/11/09 1,692 1,692 1,612 1,646 620
2021/11/08 1,748 1,748 1,673 1,692 1,670
2021/11/05 1,666 1,748 1,653 1,678 540
2021/11/04 1,652 1,747 1,652 1,666 780
2021/11/02 1,700 1,700 1,692 1,692 40
2021/11/01 1,705 1,705 1,698 1,700 50
2021/10/29 1,653 1,665 1,651 1,665 250
2021/10/28 1,694 1,694 1,662 1,662 140
2021/10/27 1,713 1,713 1,713 1,713 60
2021/10/26 1,672 1,672 1,672 1,672 10
2021/10/25 1,653 1,693 1,653 1,682 380
2021/10/22 1,702 1,744 1,667 1,668 560
2021/10/21 1,724 1,749 1,611 1,611 470
2021/10/20 1,690 1,690 1,690 1,690 10
2021/10/19 1,732 1,732 1,661 1,675 650
2021/10/18 1,667 1,750 1,652 1,690 860
2021/10/15 1,617 1,656 1,617 1,656 80
2021/10/14 1,658 1,658 1,601 1,601 220
2021/10/13 1,621 1,621 1,601 1,601 40
2021/10/12 1,651 1,651 1,643 1,643 40
2021/10/11 1,660 1,660 1,649 1,649 30
2021/10/08 1,592 1,592 1,592 1,592 20
2021/10/07 1,592 1,592 1,592 1,592 10
2021/10/06 1,624 1,624 1,591 1,591 80
2021/10/05 1,615 1,671 1,591 1,624 660
2021/10/04 1,659 1,699 1,649 1,689 140
2021/10/01 1,591 1,659 1,591 1,659 20
2021/09/30 1,645 1,648 1,607 1,616 140
2021/09/29 1,605 1,635 1,605 1,625 190
2021/09/28 1,644 1,644 1,644 1,644 10
2021/09/27 1,692 1,713 1,642 1,643 590
2021/09/24 1,649 1,744 1,649 1,694 1,170
2021/09/22 1,609 1,609 1,609 1,609 10
2021/09/21 1,531 1,609 1,529 1,609 470
2021/09/17 1,632 1,680 1,627 1,638 1,180
2021/09/16 1,701 1,716 1,700 1,700 270
2021/09/15 1,779 1,779 1,722 1,735 400
2021/09/14 1,742 1,742 1,742 1,742 20
2021/09/13 1,721 1,737 1,712 1,714 50
2021/09/10 1,717 1,722 1,717 1,721 70
2021/09/09 1,697 1,703 1,676 1,676 630
2021/09/08 1,681 1,697 1,681 1,697 180
2021/09/07 1,655 1,675 1,655 1,675 300
2021/09/06 1,696 1,696 1,616 1,657 580
2021/09/03 1,679 1,714 1,612 1,674 570
2021/09/02 1,658 1,679 1,658 1,679 60
2021/08/31 1,649 1,649 1,610 1,610 290
2021/08/30 1,664 1,664 1,634 1,634 20
2021/08/27 1,673 1,673 1,606 1,625 110
2021/08/26 1,678 1,678 1,625 1,640 470
2021/08/25 1,600 1,600 1,600 1,600 20
2021/08/24 1,588 1,600 1,588 1,600 30
2021/08/23 1,588 1,588 1,578 1,578 50
2021/08/20 1,572 1,583 1,572 1,578 30
2021/08/19 1,504 1,532 1,504 1,532 160
2021/08/18 1,642 1,642 1,542 1,544 80
2021/08/17 1,656 1,656 1,581 1,581 250
2021/08/16 1,636 1,636 1,603 1,603 80
2021/08/13 1,606 1,615 1,606 1,615 20
2021/08/12 1,635 1,715 1,595 1,635 650
2021/08/11 1,595 1,595 1,595 1,595 10
2021/08/10 1,596 1,596 1,596 1,596 20
2021/08/06 1,599 1,599 1,599 1,599 10
2021/08/05 1,540 1,540 1,540 1,540 70
2021/08/04 1,539 1,539 1,539 1,539 20
2021/08/03 1,469 1,516 1,469 1,516 320
2021/07/30 1,470 1,500 1,470 1,499 230
2021/07/28 1,546 1,546 1,510 1,510 120
2021/07/27 1,539 1,546 1,539 1,546 70
2021/07/26 1,539 1,539 1,539 1,539 10
2021/07/21 1,579 1,579 1,539 1,539 70
2021/07/20 1,545 1,584 1,544 1,554 40
2021/07/19 1,618 1,625 1,540 1,584 230
2021/07/16 1,578 1,578 1,578 1,578 10
2021/07/14 1,555 1,555 1,555 1,555 10
2021/07/13 1,520 1,555 1,520 1,555 1,130
2021/07/12 1,490 1,560 1,490 1,560 1,890
2021/07/09 1,519 1,519 1,508 1,508 130
2021/03/22 1,384 1,384 1,373 1,373 60
2021/03/19 1,387 1,387 1,387 1,387 10
2021/03/18 1,413 1,430 1,365 1,365 1,140
2021/03/17 1,374 1,416 1,361 1,361 480
2021/03/16 1,460 1,460 1,401 1,401 400
2021/03/15 1,430 1,430 1,430 1,430 40
2021/03/12 1,401 1,418 1,381 1,418 100
2021/03/11 1,458 1,458 1,367 1,450 710
2021/03/10 1,460 1,460 1,428 1,428 250
2021/03/09 1,450 1,480 1,420 1,480 870
2021/03/08 1,512 1,512 1,450 1,450 500
2021/03/05 1,451 1,452 1,451 1,452 120
2021/03/04 1,455 1,455 1,453 1,453 230
2021/03/03 1,512 1,512 1,472 1,501 170
2021/03/02 1,483 1,483 1,452 1,452 110
2021/03/01 1,482 1,483 1,482 1,482 290
2021/02/26 1,588 1,588 1,500 1,519 590
2021/02/25 1,547 1,549 1,511 1,549 160
2021/02/24 1,503 1,547 1,503 1,547 190
2021/02/22 1,569 1,575 1,535 1,540 390
2021/02/19 1,561 1,569 1,541 1,569 1,170
2021/02/18 1,628 1,705 1,610 1,661 1,310
2021/02/17 1,530 1,669 1,530 1,610 2,450
2021/02/16 1,444 1,470 1,444 1,470 650
2021/02/15 1,405 1,465 1,405 1,435 550
2021/02/12 1,440 1,470 1,401 1,470 710
2021/02/10 1,441 1,441 1,439 1,439 20
2021/02/09 1,401 1,411 1,401 1,411 510
2021/02/08 1,458 1,459 1,445 1,445 100
2021/02/05 1,459 1,459 1,421 1,421 730
2021/02/04 1,418 1,418 1,381 1,402 60
2021/02/03 1,428 1,428 1,427 1,427 20
2021/02/02 1,417 1,420 1,417 1,420 90
2021/02/01 1,427 1,428 1,417 1,417 170
2021/01/29 1,428 1,428 1,427 1,427 60
2021/01/28 1,420 1,421 1,399 1,399 590
2021/01/27 1,403 1,420 1,403 1,420 40
2021/01/26 1,410 1,422 1,403 1,422 120
2021/01/25 1,425 1,425 1,390 1,391 240
2021/01/22 1,398 1,410 1,388 1,388 130
2021/01/21 1,399 1,415 1,399 1,399 250
2021/01/20 1,432 1,432 1,351 1,351 360
2021/01/19 1,409 1,432 1,402 1,432 170
2021/01/18 1,417 1,417 1,377 1,407 170
2021/01/15 1,387 1,428 1,363 1,363 440
2021/01/14 1,426 1,426 1,387 1,387 150
2021/01/13 1,401 1,401 1,399 1,399 40
2021/01/12 1,393 1,420 1,383 1,383 280
2021/01/08 1,414 1,450 1,390 1,395 220
2021/01/07 1,435 1,435 1,353 1,384 350
2021/01/06 1,379 1,390 1,375 1,375 80
2021/01/05 1,320 1,379 1,320 1,379 160
2021/01/04 1,359 1,360 1,301 1,360 270

このページの先頭へ