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
2023/12/29 1,440 1,440 1,440 1,440 150
2023/12/28 1,426 1,426 1,426 1,426 30
2023/12/27 1,414 1,414 1,414 1,414 10
2023/12/26 1,420 1,436 1,414 1,414 100
2023/12/25 1,420 1,420 1,420 1,420 100
2023/12/22 1,430 1,430 1,420 1,420 80
2023/12/21 1,454 1,454 1,420 1,435 890
2023/12/20 1,565 1,565 1,454 1,454 650
2023/12/19 1,495 1,495 1,495 1,495 10
2023/12/18 1,530 1,530 1,465 1,465 120
2023/12/14 1,508 1,508 1,508 1,508 10
2023/12/12 1,543 1,543 1,543 1,543 10
2023/12/07 1,486 1,486 1,486 1,486 20
2023/12/01 1,553 1,553 1,526 1,526 20
2023/11/29 1,586 1,586 1,586 1,586 30
2023/11/28 1,504 1,535 1,504 1,535 40
2023/11/27 1,540 1,540 1,540 1,540 10
2023/11/24 1,572 1,572 1,572 1,572 10
2023/11/20 1,559 1,559 1,559 1,559 100
2023/11/17 1,555 1,555 1,555 1,555 10
2023/11/16 1,597 1,597 1,590 1,590 60
2023/11/15 1,580 1,585 1,572 1,572 60
2023/11/13 1,545 1,545 1,545 1,545 10
2023/11/08 1,568 1,568 1,568 1,568 20
2023/11/02 1,528 1,528 1,528 1,528 10
2023/11/01 1,540 1,542 1,537 1,537 30
2023/10/30 1,491 1,512 1,491 1,511 120
2023/10/27 1,470 1,470 1,470 1,470 10
2023/10/24 1,475 1,475 1,462 1,462 70
2023/10/23 1,496 1,496 1,475 1,475 80
2023/10/20 1,493 1,493 1,492 1,492 20
2023/10/19 1,523 1,523 1,523 1,523 40
2023/10/17 1,582 1,582 1,557 1,557 30
2023/10/11 1,542 1,542 1,542 1,542 140
2023/10/03 1,500 1,542 1,495 1,542 210
2023/09/20 1,570 1,570 1,570 1,570 100
2023/09/19 1,578 1,578 1,578 1,578 20
2023/09/14 1,517 1,517 1,517 1,517 10
2023/09/12 1,517 1,517 1,517 1,517 130
2023/09/11 1,517 1,517 1,517 1,517 50
2023/09/08 1,517 1,517 1,517 1,517 60
2023/09/04 1,597 1,597 1,597 1,597 50
2023/08/28 1,513 1,525 1,513 1,525 90
2023/08/25 1,513 1,513 1,513 1,513 10
2023/08/24 1,525 1,545 1,525 1,545 40
2023/08/23 1,544 1,544 1,544 1,544 10
2023/08/22 1,544 1,544 1,544 1,544 10
2023/08/21 1,628 1,628 1,551 1,557 90
2023/08/16 1,623 1,623 1,588 1,588 20
2023/08/15 1,590 1,590 1,585 1,585 570
2023/08/14 1,643 1,643 1,594 1,594 120
2023/08/10 1,634 1,634 1,634 1,634 90
2023/08/09 1,602 1,603 1,602 1,603 40
2023/08/08 1,642 1,642 1,642 1,642 100
2023/08/07 1,665 1,665 1,652 1,652 110
2023/08/04 1,654 1,665 1,654 1,665 40
2023/08/03 1,655 1,655 1,652 1,652 60
2023/08/02 1,655 1,655 1,655 1,655 80
2023/08/01 1,645 1,645 1,642 1,642 60
2023/07/31 1,638 1,648 1,638 1,648 80
2023/07/25 1,624 1,624 1,624 1,624 10
2023/07/20 1,592 1,592 1,566 1,566 110
2023/07/19 1,610 1,610 1,610 1,610 10
2023/07/13 1,570 1,570 1,570 1,570 60
2023/07/10 1,640 1,640 1,640 1,640 90
2023/07/04 1,616 1,638 1,616 1,638 410
2023/07/03 1,610 1,610 1,610 1,610 10
2023/06/28 1,601 1,601 1,600 1,600 50
2023/06/23 1,609 1,609 1,609 1,609 10
2023/06/21 1,633 1,633 1,604 1,604 30
2023/06/20 1,633 1,633 1,633 1,633 80
2023/06/19 1,651 1,651 1,634 1,634 200
2023/06/16 1,668 1,668 1,623 1,651 320
2023/06/12 1,628 1,628 1,628 1,628 50
2023/06/09 1,589 1,589 1,588 1,588 30
2023/06/08 1,580 1,580 1,579 1,579 40
2023/06/07 1,575 1,579 1,575 1,579 1,870
2023/06/05 1,619 1,625 1,619 1,625 40
2023/06/02 1,635 1,635 1,635 1,635 30
2023/05/29 1,606 1,606 1,606 1,606 20
2023/05/23 1,608 1,608 1,608 1,608 20
2023/05/18 1,626 1,626 1,626 1,626 20
2023/05/17 1,592 1,594 1,592 1,594 100
2023/05/16 1,652 1,652 1,652 1,652 10
2023/05/12 1,612 1,612 1,612 1,612 20
2023/05/08 1,638 1,638 1,638 1,638 10
2023/05/01 1,643 1,643 1,643 1,643 20
2023/04/28 1,622 1,624 1,622 1,624 1,430
2023/04/27 1,574 1,582 1,574 1,582 60
2023/04/26 1,600 1,600 1,585 1,585 30
2023/04/25 1,602 1,602 1,602 1,602 10
2023/04/21 1,665 1,665 1,665 1,665 30
2023/04/20 1,665 1,665 1,665 1,665 20
2023/04/18 1,724 1,724 1,724 1,724 10
2023/04/17 1,630 1,684 1,630 1,684 130
2023/04/14 1,661 1,662 1,661 1,662 50
2023/04/06 1,651 1,651 1,651 1,651 10
2023/04/05 1,651 1,651 1,651 1,651 10
2023/04/03 1,609 1,609 1,609 1,609 80
2023/03/29 1,602 1,605 1,602 1,605 50
2023/03/28 1,629 1,629 1,602 1,602 200
2023/03/27 1,614 1,614 1,613 1,613 30
2023/03/22 1,646 1,646 1,632 1,632 70
2023/03/20 1,700 1,700 1,606 1,606 70
2023/03/17 1,719 1,719 1,620 1,620 20
2023/03/16 1,639 1,639 1,639 1,639 10
2023/03/15 1,704 1,704 1,655 1,655 20
2023/03/14 1,689 1,689 1,657 1,657 20
2023/03/10 1,655 1,655 1,649 1,649 70
2023/03/08 1,661 1,661 1,661 1,661 20
2023/03/06 1,725 1,725 1,696 1,696 50
2023/03/03 1,710 1,710 1,691 1,691 20
2023/03/02 1,729 1,729 1,705 1,705 200
2023/02/27 1,633 1,655 1,633 1,655 30
2023/02/21 1,652 1,652 1,652 1,652 10
2023/02/20 1,711 1,711 1,638 1,638 140
2023/02/17 1,660 1,660 1,631 1,631 210
2023/02/16 1,697 1,697 1,697 1,697 10
2023/02/14 1,648 1,648 1,648 1,648 10
2023/02/10 1,645 1,647 1,645 1,647 50
2023/02/09 1,655 1,655 1,655 1,655 70
2023/02/06 1,649 1,655 1,649 1,655 20
2023/02/03 1,638 1,638 1,638 1,638 610
2023/02/02 1,643 1,643 1,642 1,642 50
2023/01/27 1,683 1,683 1,683 1,683 100
2023/01/26 1,651 1,651 1,651 1,651 230
2023/01/25 1,651 1,651 1,651 1,651 10
2023/01/24 1,651 1,651 1,651 1,651 10
2023/01/23 1,651 1,651 1,651 1,651 20
2023/01/20 1,611 1,611 1,611 1,611 50
2023/01/18 1,614 1,615 1,614 1,615 150
2023/01/17 1,645 1,645 1,576 1,576 30
2023/01/16 1,565 1,565 1,565 1,565 140
2023/01/13 1,659 1,659 1,556 1,557 270
2023/01/12 1,684 1,684 1,579 1,579 440
2023/01/11 1,566 1,604 1,566 1,604 20
2023/01/06 1,521 1,605 1,521 1,605 50
2023/01/05 1,544 1,545 1,544 1,545 270
2023/01/04 1,509 1,530 1,509 1,530 30

このページの先頭へ