2553東証Ｅ貸借
構成銘柄 ETF銘柄一覧
Ｏｎｅ ＥＴＦ 南方 中国Ａ株 ＣＳＩ５００ 株価時系列データ
PTS
1,738.1
円
(23:34)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 70,400.0 (24/10/08) | 1,219.5 (24/09/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 70,400.0 (24/10/08) | 1,219.5 (24/09/20) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,716.0 | 1,733.5 | 1,712.5 | 1,713.0 | -12.5 | -0.7 | 4,430 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,677.0 | 1,734.5 | 1,677.0 | 1,725.5 | +28.5 | +1.7 | 7,730 |
| 11/19 | 1,681.5 | 1,697.0 | 1,677.0 | 1,697.0 | -2.0 | -0.1 | 10,210 |
| 11/18 | 1,735.0 | 1,738.0 | 1,680.0 | 1,699.0 | -44.0 | -2.5 | 22,820 |
| 11/15 | 1,760.0 | 1,774.5 | 1,743.0 | 1,743.0 | -17.0 | -1.0 | 17,310 |
| 11/14 | 1,790.0 | 1,808.0 | 1,760.0 | 1,760.0 | -30.5 | -1.7 | 18,240 |
| 11/13 | 1,772.5 | 1,800.0 | 1,765.5 | 1,790.5 | -0.5 | +0.0 | 14,790 |
| 11/12 | 1,804.0 | 1,826.0 | 1,770.0 | 1,791.0 | -13.0 | -0.7 | 23,110 |
| 11/11 | 1,753.5 | 1,817.5 | 1,740.0 | 1,804.0 | -3.0 | -0.2 | 41,780 |
| 11/8 | 1,840.0 | 1,861.0 | 1,781.0 | 1,807.0 | +8.5 | +0.5 | 57,410 |
| 11/7 | 1,740.0 | 1,798.5 | 1,731.5 | 1,798.5 | +26.5 | +1.5 | 25,610 |
| 11/6 | 1,779.0 | 1,797.5 | 1,746.5 | 1,772.0 | +2.0 | +0.1 | 33,780 |
| 11/5 | 1,715.0 | 1,787.0 | 1,697.0 | 1,770.0 | +79.5 | +4.7 | 44,200 |
| 11/1 | 1,702.0 | 1,718.5 | 1,682.0 | 1,690.5 | -19.5 | -1.1 | 27,530 |
| 10/31 | 1,702.0 | 1,727.5 | 1,701.0 | 1,710.0 | +14.5 | +0.9 | 23,390 |
| 10/30 | 1,740.0 | 1,740.0 | 1,683.5 | 1,695.5 | -7.0 | -0.4 | 37,620 |
| 10/29 | 1,740.0 | 1,752.0 | 1,702.5 | 1,702.5 | -36.5 | -2.1 | 32,890 |
| 10/28 | 1,718.0 | 1,740.0 | 1,701.5 | 1,739.0 | +29.5 | +1.7 | 27,680 |
| 10/25 | 1,668.5 | 1,728.0 | 1,650.0 | 1,709.5 | +45.0 | +2.7 | 72,210 |
| 10/24 | 1,687.0 | 1,694.5 | 1,660.0 | 1,664.5 | -37.0 | -2.2 | 36,180 |
| 10/23 | 1,661.5 | 1,745.0 | 1,649.0 | 1,701.5 | +28.5 | +1.7 | 69,780 |
| 10/22 | 1,707.0 | 1,707.0 | 1,650.0 | 1,673.0 | -28.0 | -1.7 | 72,180 |
| 10/21 | 1,764.5 | 1,888.0 | 1,690.0 | 1,701.0 | +11.5 | +0.7 | 209,530 |
| 10/18 | 1,640.0 | 1,696.0 | 1,593.0 | 1,689.5 | +9.5 | +0.6 | 97,270 |
| 10/17 | 1,632.0 | 1,697.5 | 1,598.0 | 1,680.0 | +75.5 | +4.7 | 161,160 |
| 10/16 | 1,800.0 | 1,800.0 | 1,595.0 | 1,604.5 | -1,458.5 | -47.6 | 221,590 |
| 10/15 | 4,253.0 | 4,459.0 | 3,063.0 | 3,063.0 | -702.0 | -18.7 | 59,850 |
| 10/11 | 11,400.0 | 13,700.0 | 3,763.0 | 3,765.0 | -11,735.0 | -75.7 | 40,420 |
| 10/10 | 18,800.0 | 19,400.0 | 15,500.0 | 15,500.0 | -4,000.0 | -20.5 | 12,870 |
| 10/9 | 17,800.0 | 24,235.0 | 17,400.0 | 19,500.0 | -15,900.0 | -44.9 | 13,940 |
| 10/8 | 67,100.0 | 70,400.0 | 35,400.0 | 35,400.0 | -7,000.0 | -16.5 | 9,950 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
