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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,668.0 (23/06/16) | 1,313.0 (24/01/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,582.0 (24/04/30) | 1,313.0 (24/01/23) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,550.5 | 1,583.0 | 1,550.5 | 1,583.0 | +46.0 | +3.0 | 60 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,507.5 | 1,582.0 | 1,474.5 | 1,537.0 | +66.5 | +4.5 | 5,100 |
| 24/03 | 1,512.0 | 1,555.0 | 1,452.0 | 1,470.5 | -13.0 | -0.9 | 3,750 |
| 24/02 | 1,354.5 | 1,568.0 | 1,318.0 | 1,483.5 | +129.0 | +9.5 | 5,070 |
| 24/01 | 1,460.5 | 1,555.0 | 1,313.0 | 1,354.5 | -85.5 | -5.9 | 4,110 |
| 23/12 | 1,553.0 | 1,564.5 | 1,414.0 | 1,440.0 | -145.5 | -9.2 | 2,200 |
| 23/11 | 1,540.0 | 1,596.5 | 1,503.5 | 1,585.5 | +74.5 | +4.9 | 390 |
| 23/10 | 1,500.0 | 1,581.5 | 1,462.0 | 1,511.0 | -59.0 | -3.8 | 720 |
| 23/09 | 1,596.5 | 1,596.5 | 1,516.5 | 1,570.0 | +45.0 | +3.0 | 420 |
| 23/08 | 1,645.0 | 1,665.0 | 1,513.0 | 1,525.0 | -123.0 | -7.5 | 1,540 |
| 23/07 | 1,610.0 | 1,648.0 | 1,566.0 | 1,648.0 | +48.0 | +3.0 | 780 |
| 23/06 | 1,635.0 | 1,668.0 | 1,575.0 | 1,600.0 | -5.5 | -0.3 | 2,750 |
| 23/05 | 1,642.5 | 1,651.5 | 1,592.0 | 1,605.5 | -18.0 | -1.1 | 220 |
| 23/04 | 1,608.5 | 1,724.0 | 1,574.0 | 1,623.5 | +19.0 | +1.2 | 1,870 |
| 23/03 | 1,729.0 | 1,729.0 | 1,601.5 | 1,604.5 | -50.5 | -3.1 | 850 |
| 23/02 | 1,642.5 | 1,711.0 | 1,631.0 | 1,655.0 | -27.5 | -1.6 | 1,210 |
| 23/01 | 1,508.5 | 1,683.5 | 1,508.5 | 1,682.5 | +167.0 | +11.0 | 1,820 |
| 22/12 | 1,632.5 | 1,690.0 | 1,495.0 | 1,515.5 | -98.5 | -6.1 | 1,870 |
| 22/11 | 1,584.5 | 1,729.5 | 1,538.0 | 1,614.0 | +29.5 | +1.9 | 1,750 |
| 22/10 | 1,540.5 | 1,684.0 | 1,540.5 | 1,584.5 | +8.5 | +0.5 | 1,500 |
| 22/09 | 2,070.5 | 2,070.5 | 1,570.5 | 1,576.0 | -94.5 | -5.7 | 7,580 |
| 22/08 | 1,673.0 | 1,800.0 | 1,598.0 | 1,670.5 | -22.5 | -1.3 | 1,530 |
| 22/07 | 1,760.0 | 1,880.0 | 1,674.0 | 1,693.0 | -90.0 | -5.1 | 2,270 |
| 22/06 | 1,530.0 | 1,783.0 | 1,530.0 | 1,783.0 | +253.0 | +16.5 | 8,810 |
| 22/05 | 1,418.0 | 1,530.0 | 1,418.0 | 1,530.0 | +122.0 | +8.7 | 2,500 |
| 22/04 | 1,612.0 | 1,954.5 | 1,350.0 | 1,408.0 | -213.5 | -13.2 | 5,230 |
| 22/03 | 1,730.0 | 1,730.0 | 1,500.0 | 1,621.5 | -90.5 | -5.3 | 6,780 |
| 22/02 | 1,837.0 | 1,903.0 | 1,572.5 | 1,712.0 | -123.0 | -6.7 | 6,400 |
| 22/01 | 1,754.0 | 1,901.5 | 1,687.0 | 1,835.0 | +130.0 | +7.6 | 3,920 |
| 21/12 | 1,756.5 | 1,764.0 | 1,624.5 | 1,705.0 | -50.0 | -2.9 | 1,750 |
| 21/11 | 1,705.0 | 1,755.0 | 1,612.0 | 1,755.0 | +90.0 | +5.4 | 5,170 |
▶︎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