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 |
|---|---|---|---|---|---|
| 2025/09/04 | 1,942 | 1,942 | 1,862 | 1,862 | 75,360 |
| 2025/09/03 | 1,974 | 1,987 | 1,928 | 1,940 | 29,610 |
| 2025/09/02 | 1,998 | 1,998 | 1,945 | 1,964 | 26,220 |
| 2025/09/01 | 2,000 | 2,000 | 1,978 | 1,990 | 67,280 |
| 2025/08/29 | 1,986 | 1,990 | 1,964 | 1,975 | 9,970 |
| 2025/08/28 | 1,928 | 1,964 | 1,885 | 1,964 | 113,050 |
| 2025/08/27 | 1,999 | 2,022 | 1,963 | 1,968 | 22,130 |
| 2025/08/26 | 1,996 | 2,002 | 1,940 | 1,988 | 53,210 |
| 2025/08/25 | 1,970 | 2,050 | 1,947 | 1,990 | 59,200 |
| 2025/08/22 | 1,900 | 1,930 | 1,892 | 1,930 | 43,790 |
| 2025/08/21 | 1,889 | 1,909 | 1,878 | 1,879 | 17,830 |
| 2025/08/20 | 1,890 | 1,900 | 1,846 | 1,882 | 42,930 |
| 2025/08/19 | 1,887 | 1,968 | 1,873 | 1,894 | 51,830 |
| 2025/08/18 | 1,850 | 1,874 | 1,830 | 1,847 | 33,360 |
| 2025/08/15 | 1,791 | 1,833 | 1,774 | 1,829 | 13,290 |
| 2025/08/14 | 1,821 | 1,826 | 1,778 | 1,800 | 26,420 |
| 2025/08/13 | 1,789 | 1,830 | 1,785 | 1,820 | 36,010 |
| 2025/08/12 | 1,763 | 1,799 | 1,763 | 1,781 | 16,670 |
| 2025/08/08 | 1,764 | 1,764 | 1,745 | 1,751 | 4,820 |
| 2025/08/07 | 1,751 | 1,770 | 1,749 | 1,755 | 7,620 |
| 2025/08/06 | 1,754 | 1,757 | 1,739 | 1,756 | 9,720 |
| 2025/08/05 | 1,738 | 1,751 | 1,721 | 1,746 | 18,040 |
| 2025/08/04 | 1,730 | 1,748 | 1,703 | 1,748 | 27,010 |
| 2025/08/01 | 1,750 | 1,758 | 1,745 | 1,750 | 9,550 |
| 2025/07/31 | 1,762 | 1,777 | 1,733 | 1,750 | 17,030 |
| 2025/07/30 | 1,769 | 1,788 | 1,759 | 1,759 | 17,660 |
| 2025/07/29 | 1,759 | 1,778 | 1,759 | 1,769 | 8,430 |
| 2025/07/28 | 1,745 | 1,781 | 1,745 | 1,778 | 17,790 |
| 2025/07/25 | 1,744 | 1,766 | 1,744 | 1,750 | 14,050 |
| 2025/07/24 | 1,732 | 1,744 | 1,716 | 1,738 | 13,590 |
| 2025/07/23 | 1,740 | 1,751 | 1,722 | 1,734 | 18,820 |
| 2025/07/22 | 1,708 | 1,739 | 1,708 | 1,735 | 11,570 |
| 2025/07/18 | 1,705 | 1,713 | 1,701 | 1,701 | 18,690 |
| 2025/07/17 | 1,682 | 1,715 | 1,671 | 1,705 | 21,790 |
| 2025/07/16 | 1,675 | 1,700 | 1,675 | 1,686 | 120,570 |
| 2025/07/15 | 1,676 | 1,687 | 1,647 | 1,675 | 13,150 |
| 2025/07/14 | 1,675 | 1,680 | 1,659 | 1,678 | 44,960 |
| 2025/07/11 | 1,660 | 1,689 | 1,645 | 1,683 | 13,510 |
| 2025/07/10 | 1,651 | 1,657 | 1,636 | 1,657 | 44,670 |
| 2025/07/09 | 1,661 | 1,661 | 1,650 | 1,650 | 2,960 |
| 2025/07/08 | 1,600 | 1,650 | 1,600 | 1,650 | 16,740 |
| 2025/07/07 | 1,650 | 1,650 | 1,604 | 1,604 | 14,270 |
| 2025/07/04 | 1,635 | 1,654 | 1,629 | 1,640 | 14,740 |
| 2025/07/03 | 1,636 | 1,636 | 1,616 | 1,631 | 7,240 |
| 2025/07/02 | 1,617 | 1,632 | 1,615 | 1,618 | 5,440 |
| 2025/07/01 | 1,620 | 1,635 | 1,613 | 1,635 | 15,350 |
| 2025/06/30 | 1,623 | 1,629 | 1,614 | 1,621 | 8,940 |
| 2025/06/27 | 1,627 | 1,629 | 1,609 | 1,623 | 16,880 |
| 2025/06/26 | 1,600 | 1,630 | 1,600 | 1,610 | 11,410 |
| 2025/06/25 | 1,596 | 1,615 | 1,569 | 1,598 | 15,000 |
| 2025/06/24 | 1,572 | 1,600 | 1,572 | 1,600 | 3,510 |
| 2025/06/23 | 1,582 | 1,587 | 1,561 | 1,587 | 4,420 |
| 2025/06/20 | 1,565 | 1,585 | 1,562 | 1,576 | 5,440 |
| 2025/06/19 | 1,573 | 1,587 | 1,561 | 1,564 | 4,360 |
| 2025/06/18 | 1,575 | 1,592 | 1,572 | 1,590 | 4,930 |
| 2025/06/17 | 1,576 | 1,608 | 1,576 | 1,582 | 4,820 |
| 2025/06/16 | 1,576 | 1,588 | 1,565 | 1,580 | 4,580 |
| 2025/06/13 | 1,586 | 1,586 | 1,563 | 1,568 | 6,550 |
| 2025/06/12 | 1,600 | 1,600 | 1,580 | 1,593 | 9,580 |
| 2025/06/11 | 1,583 | 1,603 | 1,583 | 1,599 | 4,980 |
| 2025/06/10 | 1,600 | 1,609 | 1,567 | 1,583 | 8,590 |
| 2025/06/09 | 1,552 | 1,601 | 1,552 | 1,594 | 8,560 |
| 2025/06/06 | 1,579 | 1,597 | 1,572 | 1,574 | 5,460 |
| 2025/06/05 | 1,565 | 1,570 | 1,554 | 1,570 | 50,820 |
| 2025/06/04 | 1,547 | 1,595 | 1,547 | 1,565 | 1,870 |
| 2025/06/03 | 1,540 | 1,550 | 1,526 | 1,541 | 5,170 |
| 2025/06/02 | 1,554 | 1,554 | 1,515 | 1,540 | 9,780 |
| 2025/05/30 | 1,576 | 1,576 | 1,539 | 1,554 | 3,140 |
| 2025/05/29 | 1,540 | 1,581 | 1,530 | 1,580 | 6,150 |
| 2025/05/28 | 1,551 | 1,555 | 1,540 | 1,546 | 1,880 |
| 2025/05/27 | 1,530 | 1,540 | 1,521 | 1,533 | 5,830 |
| 2025/05/26 | 1,531 | 1,540 | 1,526 | 1,534 | 3,280 |
| 2025/05/23 | 1,563 | 1,568 | 1,540 | 1,540 | 6,420 |
| 2025/05/22 | 1,552 | 1,574 | 1,552 | 1,555 | 3,100 |
| 2025/05/21 | 1,573 | 1,579 | 1,565 | 1,566 | 13,240 |
| 2025/05/20 | 1,585 | 1,585 | 1,563 | 1,570 | 13,610 |
| 2025/05/19 | 1,564 | 1,570 | 1,555 | 1,569 | 6,210 |
| 2025/05/16 | 1,582 | 1,582 | 1,564 | 1,570 | 8,930 |
| 2025/05/15 | 1,624 | 1,624 | 1,582 | 1,586 | 5,830 |
| 2025/05/14 | 1,628 | 1,640 | 1,600 | 1,606 | 25,230 |
| 2025/05/13 | 1,646 | 1,649 | 1,608 | 1,620 | 44,540 |
| 2025/05/12 | 1,579 | 1,599 | 1,572 | 1,599 | 12,160 |
| 2025/05/09 | 1,564 | 1,589 | 1,552 | 1,569 | 16,280 |
| 2025/05/08 | 1,537 | 1,563 | 1,535 | 1,563 | 7,910 |
| 2025/05/07 | 1,549 | 1,580 | 1,540 | 1,553 | 14,590 |
| 2025/05/02 | 1,521 | 1,548 | 1,518 | 1,538 | 80,240 |
| 2025/05/01 | 1,522 | 1,524 | 1,486 | 1,522 | 23,900 |
| 2025/04/30 | 1,513 | 1,523 | 1,483 | 1,522 | 60,910 |
| 2025/04/28 | 1,529 | 1,529 | 1,505 | 1,510 | 12,680 |
| 2025/04/25 | 1,518 | 1,527 | 1,502 | 1,516 | 14,600 |
| 2025/04/24 | 1,518 | 1,518 | 1,500 | 1,507 | 12,280 |
| 2025/04/23 | 1,502 | 1,527 | 1,490 | 1,494 | 16,750 |
| 2025/04/22 | 1,495 | 1,495 | 1,482 | 1,482 | 5,780 |
| 2025/04/21 | 1,483 | 1,499 | 1,460 | 1,492 | 8,040 |
| 2025/04/18 | 1,506 | 1,506 | 1,470 | 1,498 | 8,650 |
| 2025/04/17 | 1,481 | 1,507 | 1,470 | 1,506 | 69,350 |
| 2025/04/16 | 1,496 | 1,507 | 1,451 | 1,481 | 45,670 |
| 2025/04/15 | 1,500 | 1,530 | 1,500 | 1,510 | 9,390 |
| 2025/04/14 | 1,534 | 1,538 | 1,494 | 1,507 | 10,320 |
| 2025/04/11 | 1,488 | 1,520 | 1,466 | 1,519 | 14,430 |
| 2025/04/10 | 1,539 | 1,544 | 1,490 | 1,528 | 14,360 |
| 2025/04/09 | 1,381 | 1,478 | 1,372 | 1,478 | 58,900 |
| 2025/04/08 | 1,409 | 1,481 | 1,406 | 1,441 | 34,540 |
| 2025/04/07 | 1,472 | 1,532 | 1,374 | 1,398 | 81,900 |
| 2025/04/04 | 1,590 | 1,618 | 1,578 | 1,599 | 21,880 |
| 2025/04/03 | 1,627 | 1,634 | 1,588 | 1,622 | 42,930 |
| 2025/04/02 | 1,651 | 1,685 | 1,648 | 1,666 | 14,070 |
| 2025/04/01 | 1,665 | 1,678 | 1,651 | 1,663 | 7,380 |
| 2025/03/31 | 1,667 | 1,667 | 1,631 | 1,650 | 34,920 |
| 2025/03/28 | 1,694 | 1,698 | 1,681 | 1,693 | 8,420 |
| 2025/03/27 | 1,681 | 1,696 | 1,672 | 1,681 | 8,910 |
| 2025/03/26 | 1,697 | 1,698 | 1,675 | 1,698 | 4,160 |
| 2025/03/25 | 1,680 | 1,702 | 1,672 | 1,696 | 7,230 |
| 2025/03/24 | 1,682 | 1,695 | 1,667 | 1,667 | 20,510 |
| 2025/03/21 | 1,723 | 1,723 | 1,670 | 1,687 | 20,800 |
| 2025/03/19 | 1,742 | 1,742 | 1,722 | 1,723 | 8,500 |
| 2025/03/18 | 1,742 | 1,742 | 1,727 | 1,733 | 11,570 |
| 2025/03/17 | 1,725 | 1,735 | 1,714 | 1,718 | 19,420 |
| 2025/03/14 | 1,676 | 1,723 | 1,676 | 1,710 | 42,070 |
| 2025/03/13 | 1,704 | 1,705 | 1,666 | 1,666 | 28,780 |
| 2025/03/12 | 1,686 | 1,708 | 1,686 | 1,697 | 29,450 |
| 2025/03/11 | 1,669 | 1,686 | 1,640 | 1,676 | 27,540 |
| 2025/03/10 | 1,675 | 1,695 | 1,669 | 1,684 | 21,990 |
| 2025/03/07 | 1,701 | 1,701 | 1,679 | 1,679 | 28,800 |
| 2025/03/06 | 1,675 | 1,703 | 1,674 | 1,700 | 46,070 |
| 2025/03/05 | 1,672 | 1,695 | 1,660 | 1,673 | 13,810 |
| 2025/03/04 | 1,651 | 1,673 | 1,631 | 1,672 | 28,180 |
| 2025/03/03 | 1,698 | 1,700 | 1,658 | 1,663 | 21,940 |
| 2025/02/28 | 1,688 | 1,700 | 1,652 | 1,665 | 38,090 |
| 2025/02/27 | 1,701 | 1,709 | 1,678 | 1,693 | 20,040 |
| 2025/02/26 | 1,692 | 1,723 | 1,688 | 1,702 | 29,810 |
| 2025/02/25 | 1,725 | 1,725 | 1,693 | 1,699 | 42,300 |
| 2025/02/21 | 1,680 | 1,742 | 1,680 | 1,726 | 34,930 |
| 2025/02/20 | 1,691 | 1,696 | 1,679 | 1,692 | 33,980 |
| 2025/02/19 | 1,691 | 1,700 | 1,657 | 1,698 | 36,100 |
| 2025/02/18 | 1,706 | 1,708 | 1,671 | 1,685 | 23,860 |
| 2025/02/17 | 1,704 | 1,725 | 1,692 | 1,706 | 27,700 |
| 2025/02/14 | 1,686 | 1,716 | 1,682 | 1,697 | 29,060 |
| 2025/02/13 | 1,735 | 1,735 | 1,698 | 1,721 | 39,600 |
| 2025/02/12 | 1,666 | 1,709 | 1,666 | 1,705 | 36,590 |
| 2025/02/10 | 1,669 | 1,675 | 1,651 | 1,669 | 25,550 |
| 2025/02/07 | 1,635 | 1,690 | 1,622 | 1,656 | 43,540 |
| 2025/02/06 | 1,613 | 1,655 | 1,600 | 1,646 | 46,900 |
| 2025/02/05 | 1,650 | 1,664 | 1,605 | 1,616 | 61,940 |
| 2025/02/04 | 1,657 | 1,711 | 1,622 | 1,642 | 121,050 |
| 2025/02/03 | 1,645 | 1,682 | 1,612 | 1,617 | 140,660 |
| 2025/01/31 | 1,730 | 2,000 | 1,690 | 1,714 | 499,160 |
| 2025/01/30 | 2,349 | 2,349 | 2,349 | 2,349 | 19,290 |
| 2025/01/29 | 3,912 | 4,150 | 2,540 | 2,849 | 719,740 |
| 2025/01/28 | 1,870 | 2,152 | 1,834 | 2,152 | 446,810 |
| 2025/01/27 | 1,720 | 1,862 | 1,700 | 1,752 | 117,260 |
| 2025/01/24 | 1,657 | 1,673 | 1,645 | 1,671 | 25,400 |
| 2025/01/23 | 1,647 | 1,689 | 1,647 | 1,661 | 23,500 |
| 2025/01/22 | 1,650 | 1,650 | 1,631 | 1,642 | 10,270 |
| 2025/01/21 | 1,670 | 1,697 | 1,627 | 1,637 | 45,870 |
| 2025/01/20 | 1,646 | 1,677 | 1,625 | 1,647 | 38,020 |
| 2025/01/17 | 1,620 | 1,649 | 1,602 | 1,646 | 2,340 |
| 2025/01/16 | 1,632 | 1,642 | 1,615 | 1,620 | 4,050 |
| 2025/01/15 | 1,648 | 1,689 | 1,622 | 1,622 | 12,280 |
| 2025/01/14 | 1,605 | 1,649 | 1,583 | 1,649 | 12,980 |
| 2025/01/10 | 1,613 | 1,617 | 1,605 | 1,605 | 6,110 |
| 2025/01/09 | 1,624 | 1,624 | 1,601 | 1,610 | 6,550 |
| 2025/01/08 | 1,619 | 1,632 | 1,571 | 1,626 | 14,920 |
| 2025/01/07 | 1,598 | 1,635 | 1,595 | 1,610 | 9,580 |
| 2025/01/06 | 1,601 | 1,640 | 1,588 | 1,593 | 59,770 |