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 |
|---|---|---|---|---|---|
| 2022/12/28 | 1,516 | 1,516 | 1,516 | 1,516 | 20 |
| 2022/12/22 | 1,513 | 1,513 | 1,495 | 1,495 | 140 |
| 2022/12/20 | 1,550 | 1,550 | 1,518 | 1,518 | 50 |
| 2022/12/19 | 1,579 | 1,579 | 1,557 | 1,557 | 90 |
| 2022/12/16 | 1,690 | 1,690 | 1,596 | 1,600 | 1,030 |
| 2022/12/15 | 1,610 | 1,610 | 1,610 | 1,610 | 20 |
| 2022/12/14 | 1,592 | 1,610 | 1,592 | 1,610 | 270 |
| 2022/12/12 | 1,582 | 1,582 | 1,582 | 1,582 | 10 |
| 2022/12/08 | 1,618 | 1,618 | 1,618 | 1,618 | 10 |
| 2022/12/06 | 1,642 | 1,654 | 1,642 | 1,654 | 30 |
| 2022/12/05 | 1,582 | 1,630 | 1,582 | 1,630 | 110 |
| 2022/12/02 | 1,578 | 1,581 | 1,578 | 1,581 | 80 |
| 2022/12/01 | 1,633 | 1,633 | 1,633 | 1,633 | 10 |
| 2022/11/30 | 1,600 | 1,622 | 1,600 | 1,614 | 110 |
| 2022/11/29 | 1,558 | 1,558 | 1,558 | 1,558 | 10 |
| 2022/11/28 | 1,575 | 1,575 | 1,538 | 1,554 | 120 |
| 2022/11/25 | 1,591 | 1,591 | 1,584 | 1,584 | 330 |
| 2022/11/22 | 1,598 | 1,644 | 1,598 | 1,644 | 90 |
| 2022/11/17 | 1,628 | 1,636 | 1,628 | 1,636 | 40 |
| 2022/11/16 | 1,692 | 1,692 | 1,692 | 1,692 | 10 |
| 2022/11/15 | 1,611 | 1,652 | 1,611 | 1,652 | 40 |
| 2022/11/14 | 1,648 | 1,651 | 1,648 | 1,651 | 20 |
| 2022/11/11 | 1,678 | 1,678 | 1,678 | 1,678 | 10 |
| 2022/11/10 | 1,628 | 1,638 | 1,628 | 1,638 | 120 |
| 2022/11/09 | 1,668 | 1,668 | 1,668 | 1,668 | 20 |
| 2022/11/08 | 1,730 | 1,730 | 1,655 | 1,655 | 100 |
| 2022/11/07 | 1,713 | 1,713 | 1,671 | 1,690 | 550 |
| 2022/11/04 | 1,654 | 1,679 | 1,587 | 1,673 | 140 |
| 2022/11/02 | 1,639 | 1,639 | 1,614 | 1,614 | 30 |
| 2022/11/01 | 1,585 | 1,585 | 1,585 | 1,585 | 10 |
| 2022/10/31 | 1,584 | 1,585 | 1,584 | 1,585 | 250 |
| 2022/10/28 | 1,621 | 1,621 | 1,621 | 1,621 | 10 |
| 2022/10/27 | 1,662 | 1,662 | 1,622 | 1,622 | 50 |
| 2022/10/26 | 1,609 | 1,609 | 1,609 | 1,609 | 40 |
| 2022/10/25 | 1,622 | 1,622 | 1,622 | 1,622 | 30 |
| 2022/10/24 | 1,631 | 1,651 | 1,605 | 1,651 | 120 |
| 2022/10/20 | 1,657 | 1,657 | 1,657 | 1,657 | 10 |
| 2022/10/19 | 1,684 | 1,684 | 1,684 | 1,684 | 40 |
| 2022/10/18 | 1,684 | 1,684 | 1,680 | 1,682 | 40 |
| 2022/10/17 | 1,634 | 1,663 | 1,634 | 1,663 | 130 |
| 2022/10/14 | 1,644 | 1,655 | 1,644 | 1,655 | 60 |
| 2022/10/13 | 1,600 | 1,600 | 1,600 | 1,600 | 10 |
| 2022/10/11 | 1,638 | 1,638 | 1,549 | 1,549 | 280 |
| 2022/10/06 | 1,657 | 1,657 | 1,637 | 1,638 | 380 |
| 2022/10/05 | 1,617 | 1,617 | 1,617 | 1,617 | 10 |
| 2022/10/04 | 1,541 | 1,578 | 1,541 | 1,578 | 20 |
| 2022/10/03 | 1,541 | 1,541 | 1,541 | 1,541 | 20 |
| 2022/09/30 | 1,580 | 1,580 | 1,574 | 1,576 | 140 |
| 2022/09/29 | 1,656 | 1,656 | 1,576 | 1,576 | 40 |
| 2022/09/27 | 1,579 | 1,579 | 1,571 | 1,571 | 50 |
| 2022/09/26 | 1,598 | 1,603 | 1,594 | 1,594 | 230 |
| 2022/09/22 | 1,642 | 1,642 | 1,636 | 1,636 | 30 |
| 2022/09/21 | 1,783 | 1,783 | 1,617 | 1,617 | 550 |
| 2022/09/20 | 1,622 | 1,630 | 1,621 | 1,630 | 1,970 |
| 2022/09/16 | 1,687 | 1,687 | 1,660 | 1,660 | 80 |
| 2022/09/15 | 1,721 | 1,721 | 1,696 | 1,696 | 50 |
| 2022/09/14 | 1,720 | 1,721 | 1,716 | 1,721 | 50 |
| 2022/09/13 | 1,798 | 1,803 | 1,740 | 1,760 | 2,450 |
| 2022/09/12 | 1,798 | 1,798 | 1,784 | 1,784 | 100 |
| 2022/09/09 | 1,792 | 1,792 | 1,792 | 1,792 | 10 |
| 2022/09/08 | 1,779 | 1,779 | 1,779 | 1,779 | 60 |
| 2022/09/07 | 1,701 | 1,781 | 1,701 | 1,779 | 550 |
| 2022/09/06 | 1,699 | 1,699 | 1,699 | 1,699 | 90 |
| 2022/09/05 | 1,700 | 1,700 | 1,700 | 1,700 | 60 |
| 2022/09/02 | 1,700 | 1,700 | 1,700 | 1,700 | 50 |
| 2022/09/01 | 2,071 | 2,071 | 1,671 | 1,696 | 1,020 |
| 2022/08/31 | 1,671 | 1,671 | 1,671 | 1,671 | 10 |
| 2022/08/29 | 1,680 | 1,720 | 1,680 | 1,720 | 20 |
| 2022/08/26 | 1,753 | 1,800 | 1,753 | 1,800 | 240 |
| 2022/08/24 | 1,722 | 1,722 | 1,722 | 1,722 | 10 |
| 2022/08/23 | 1,727 | 1,728 | 1,727 | 1,728 | 460 |
| 2022/08/22 | 1,682 | 1,722 | 1,682 | 1,722 | 40 |
| 2022/08/16 | 1,682 | 1,682 | 1,682 | 1,682 | 90 |
| 2022/08/15 | 1,709 | 1,709 | 1,696 | 1,698 | 40 |
| 2022/08/12 | 1,696 | 1,709 | 1,696 | 1,709 | 70 |
| 2022/08/10 | 1,664 | 1,700 | 1,664 | 1,700 | 160 |
| 2022/08/09 | 1,695 | 1,695 | 1,695 | 1,695 | 10 |
| 2022/08/08 | 1,670 | 1,687 | 1,670 | 1,687 | 70 |
| 2022/08/05 | 1,645 | 1,645 | 1,645 | 1,645 | 10 |
| 2022/08/04 | 1,634 | 1,634 | 1,634 | 1,634 | 100 |
| 2022/08/03 | 1,643 | 1,643 | 1,634 | 1,634 | 20 |
| 2022/08/02 | 1,652 | 1,652 | 1,598 | 1,598 | 170 |
| 2022/08/01 | 1,673 | 1,673 | 1,673 | 1,673 | 10 |
| 2022/07/29 | 1,709 | 1,709 | 1,693 | 1,693 | 110 |
| 2022/07/27 | 1,713 | 1,713 | 1,713 | 1,713 | 70 |
| 2022/07/26 | 1,707 | 1,707 | 1,707 | 1,707 | 30 |
| 2022/07/22 | 1,739 | 1,739 | 1,696 | 1,696 | 250 |
| 2022/07/20 | 1,747 | 1,747 | 1,743 | 1,743 | 100 |
| 2022/07/19 | 1,742 | 1,742 | 1,742 | 1,742 | 10 |
| 2022/07/15 | 1,749 | 1,749 | 1,749 | 1,749 | 10 |
| 2022/07/14 | 1,701 | 1,701 | 1,701 | 1,701 | 10 |
| 2022/07/13 | 1,674 | 1,702 | 1,674 | 1,702 | 150 |
| 2022/07/12 | 1,704 | 1,704 | 1,693 | 1,693 | 20 |
| 2022/07/11 | 1,702 | 1,742 | 1,702 | 1,742 | 30 |
| 2022/07/08 | 1,757 | 1,757 | 1,736 | 1,736 | 50 |
| 2022/07/07 | 1,735 | 1,735 | 1,735 | 1,735 | 10 |
| 2022/07/06 | 1,860 | 1,860 | 1,746 | 1,748 | 50 |
| 2022/07/05 | 1,774 | 1,783 | 1,754 | 1,754 | 810 |
| 2022/07/04 | 1,880 | 1,880 | 1,719 | 1,719 | 450 |
| 2022/07/01 | 1,760 | 1,783 | 1,760 | 1,760 | 110 |
| 2022/06/30 | 1,716 | 1,783 | 1,716 | 1,783 | 340 |
| 2022/06/29 | 1,745 | 1,778 | 1,745 | 1,750 | 320 |
| 2022/06/28 | 1,725 | 1,725 | 1,725 | 1,725 | 10 |
| 2022/06/27 | 1,749 | 1,749 | 1,730 | 1,734 | 500 |
| 2022/06/24 | 1,716 | 1,733 | 1,696 | 1,733 | 370 |
| 2022/06/23 | 1,661 | 1,661 | 1,661 | 1,661 | 10 |
| 2022/06/22 | 1,695 | 1,701 | 1,695 | 1,701 | 20 |
| 2022/06/21 | 1,700 | 1,716 | 1,600 | 1,694 | 1,300 |
| 2022/06/20 | 1,690 | 1,690 | 1,690 | 1,690 | 10 |
| 2022/06/17 | 1,665 | 1,679 | 1,640 | 1,679 | 50 |
| 2022/06/16 | 1,699 | 1,706 | 1,659 | 1,670 | 650 |
| 2022/06/15 | 1,696 | 1,719 | 1,660 | 1,699 | 370 |
| 2022/06/14 | 1,601 | 1,628 | 1,601 | 1,628 | 190 |
| 2022/06/13 | 1,695 | 1,695 | 1,615 | 1,627 | 30 |
| 2022/06/10 | 1,608 | 1,666 | 1,608 | 1,666 | 670 |
| 2022/06/09 | 1,650 | 1,672 | 1,650 | 1,662 | 40 |
| 2022/06/08 | 1,662 | 1,676 | 1,613 | 1,613 | 1,480 |
| 2022/06/07 | 1,633 | 1,653 | 1,633 | 1,640 | 200 |
| 2022/06/06 | 1,626 | 1,627 | 1,596 | 1,626 | 1,430 |
| 2022/06/03 | 1,590 | 1,653 | 1,590 | 1,643 | 730 |
| 2022/06/02 | 1,552 | 1,557 | 1,552 | 1,557 | 20 |
| 2022/06/01 | 1,530 | 1,577 | 1,530 | 1,553 | 70 |
| 2022/05/31 | 1,460 | 1,530 | 1,460 | 1,530 | 50 |
| 2022/05/30 | 1,510 | 1,510 | 1,490 | 1,490 | 20 |
| 2022/05/26 | 1,461 | 1,461 | 1,461 | 1,461 | 100 |
| 2022/05/25 | 1,473 | 1,474 | 1,458 | 1,458 | 510 |
| 2022/05/24 | 1,507 | 1,507 | 1,507 | 1,507 | 70 |
| 2022/05/23 | 1,511 | 1,520 | 1,511 | 1,520 | 60 |
| 2022/05/17 | 1,480 | 1,480 | 1,477 | 1,477 | 20 |
| 2022/05/12 | 1,530 | 1,530 | 1,450 | 1,464 | 50 |
| 2022/05/11 | 1,464 | 1,517 | 1,450 | 1,503 | 920 |
| 2022/05/10 | 1,420 | 1,461 | 1,420 | 1,461 | 190 |
| 2022/05/09 | 1,419 | 1,440 | 1,419 | 1,440 | 20 |
| 2022/05/06 | 1,475 | 1,475 | 1,440 | 1,440 | 400 |
| 2022/05/02 | 1,418 | 1,445 | 1,418 | 1,445 | 90 |
| 2022/04/28 | 1,398 | 1,428 | 1,398 | 1,408 | 200 |
| 2022/04/27 | 1,398 | 1,398 | 1,350 | 1,397 | 690 |
| 2022/04/26 | 1,448 | 1,448 | 1,370 | 1,398 | 330 |
| 2022/04/25 | 1,507 | 1,507 | 1,425 | 1,425 | 290 |
| 2022/04/22 | 1,524 | 1,525 | 1,510 | 1,525 | 140 |
| 2022/04/21 | 1,590 | 1,590 | 1,550 | 1,550 | 100 |
| 2022/04/20 | 1,599 | 1,955 | 1,597 | 1,597 | 2,730 |
| 2022/04/19 | 1,608 | 1,609 | 1,599 | 1,599 | 260 |
| 2022/04/18 | 1,632 | 1,632 | 1,609 | 1,609 | 110 |
| 2022/04/15 | 1,570 | 1,601 | 1,570 | 1,601 | 120 |
| 2022/04/14 | 1,610 | 1,610 | 1,610 | 1,610 | 60 |
| 2022/04/12 | 1,628 | 1,628 | 1,628 | 1,628 | 10 |
| 2022/04/11 | 1,715 | 1,715 | 1,715 | 1,715 | 10 |
| 2022/04/07 | 1,626 | 1,626 | 1,626 | 1,626 | 60 |
| 2022/04/06 | 1,657 | 1,657 | 1,630 | 1,630 | 30 |
| 2022/04/05 | 1,629 | 1,629 | 1,629 | 1,629 | 10 |
| 2022/04/01 | 1,612 | 1,612 | 1,610 | 1,610 | 80 |
| 2022/03/31 | 1,622 | 1,622 | 1,622 | 1,622 | 10 |
| 2022/03/30 | 1,639 | 1,639 | 1,639 | 1,639 | 10 |
| 2022/03/29 | 1,650 | 1,650 | 1,650 | 1,650 | 10 |
| 2022/03/28 | 1,650 | 1,650 | 1,650 | 1,650 | 10 |
| 2022/03/25 | 1,611 | 1,611 | 1,611 | 1,611 | 10 |
| 2022/03/23 | 1,623 | 1,679 | 1,623 | 1,679 | 130 |
| 2022/03/22 | 1,570 | 1,589 | 1,570 | 1,589 | 80 |
| 2022/03/18 | 1,601 | 1,601 | 1,539 | 1,539 | 150 |
| 2022/03/17 | 1,574 | 1,581 | 1,569 | 1,581 | 60 |
| 2022/03/16 | 1,505 | 1,505 | 1,504 | 1,504 | 60 |
| 2022/03/15 | 1,536 | 1,536 | 1,536 | 1,536 | 20 |
| 2022/03/14 | 1,519 | 1,590 | 1,500 | 1,568 | 5,100 |
| 2022/03/11 | 1,599 | 1,599 | 1,599 | 1,599 | 10 |
| 2022/03/10 | 1,550 | 1,550 | 1,535 | 1,535 | 100 |
| 2022/03/09 | 1,610 | 1,612 | 1,550 | 1,550 | 90 |
| 2022/03/08 | 1,605 | 1,605 | 1,605 | 1,605 | 10 |
| 2022/03/07 | 1,669 | 1,718 | 1,640 | 1,640 | 320 |
| 2022/03/04 | 1,662 | 1,662 | 1,662 | 1,662 | 190 |
| 2022/03/03 | 1,702 | 1,702 | 1,690 | 1,691 | 400 |
| 2022/03/01 | 1,730 | 1,730 | 1,730 | 1,730 | 10 |
| 2022/02/28 | 1,730 | 1,903 | 1,711 | 1,712 | 730 |
| 2022/02/25 | 1,741 | 1,770 | 1,701 | 1,730 | 2,120 |
| 2022/02/24 | 1,651 | 1,653 | 1,573 | 1,628 | 2,140 |
| 2022/02/22 | 1,729 | 1,740 | 1,688 | 1,740 | 260 |
| 2022/02/18 | 1,693 | 1,705 | 1,693 | 1,705 | 50 |
| 2022/02/16 | 1,729 | 1,729 | 1,729 | 1,729 | 10 |
| 2022/02/14 | 1,705 | 1,705 | 1,698 | 1,698 | 180 |
| 2022/02/10 | 1,720 | 1,721 | 1,705 | 1,705 | 40 |
| 2022/02/09 | 1,704 | 1,704 | 1,704 | 1,704 | 60 |
| 2022/02/08 | 1,700 | 1,712 | 1,660 | 1,704 | 150 |
| 2022/02/07 | 1,685 | 1,710 | 1,685 | 1,710 | 200 |
| 2022/02/04 | 1,781 | 1,781 | 1,689 | 1,725 | 230 |
| 2022/02/03 | 1,821 | 1,821 | 1,779 | 1,779 | 180 |
| 2022/02/02 | 1,840 | 1,840 | 1,840 | 1,840 | 10 |
| 2022/02/01 | 1,837 | 1,837 | 1,837 | 1,837 | 40 |
| 2022/01/31 | 1,849 | 1,850 | 1,835 | 1,835 | 80 |
| 2022/01/28 | 1,820 | 1,870 | 1,810 | 1,856 | 60 |
| 2022/01/27 | 1,820 | 1,820 | 1,810 | 1,810 | 30 |
| 2022/01/26 | 1,805 | 1,809 | 1,805 | 1,809 | 130 |
| 2022/01/25 | 1,871 | 1,871 | 1,833 | 1,834 | 260 |
| 2022/01/24 | 1,811 | 1,874 | 1,811 | 1,874 | 50 |
| 2022/01/21 | 1,826 | 1,826 | 1,809 | 1,811 | 70 |
| 2022/01/20 | 1,856 | 1,860 | 1,856 | 1,860 | 50 |
| 2022/01/19 | 1,808 | 1,857 | 1,791 | 1,856 | 280 |
| 2022/01/18 | 1,790 | 1,825 | 1,750 | 1,825 | 430 |
| 2022/01/17 | 1,783 | 1,783 | 1,783 | 1,783 | 140 |
| 2022/01/14 | 1,704 | 1,787 | 1,704 | 1,783 | 200 |
| 2022/01/13 | 1,722 | 1,722 | 1,687 | 1,687 | 710 |
| 2022/01/12 | 1,789 | 1,789 | 1,722 | 1,722 | 110 |
| 2022/01/11 | 1,764 | 1,775 | 1,730 | 1,730 | 320 |
| 2022/01/07 | 1,754 | 1,902 | 1,724 | 1,724 | 770 |
| 2022/01/06 | 1,754 | 1,754 | 1,754 | 1,754 | 20 |
| 2022/01/05 | 1,749 | 1,750 | 1,713 | 1,750 | 40 |
| 2022/01/04 | 1,754 | 1,754 | 1,714 | 1,745 | 170 |