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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,479.0 | 1,583.0 | 1,479.0 | 1,583.0 | +73.0 | +4.8 | 3,320 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 1,490.5 | 1,510.0 | 1,490.5 | 1,510.0 | 0 | 0.0 | 330 |
4/19 | 1,474.5 | 1,549.0 | 1,474.5 | 1,510.0 | +5.0 | +0.3 | 770 |
4/12 | 1,478.5 | 1,505.0 | 1,478.5 | 1,505.0 | -13.5 | -0.9 | 80 |
4/5 | 1,507.5 | 1,528.0 | 1,498.0 | 1,518.5 | +48.0 | +3.3 | 660 |
3/29 | 1,555.0 | 1,555.0 | 1,452.0 | 1,470.5 | -79.0 | -5.1 | 1,170 |
3/22 | 1,511.0 | 1,549.5 | 1,491.0 | 1,549.5 | +67.5 | +4.6 | 1,170 |
3/15 | 1,482.0 | 1,482.0 | 1,482.0 | 1,482.0 | +7.5 | +0.5 | 10 |
3/8 | 1,460.5 | 1,498.5 | 1,460.5 | 1,474.5 | -37.5 | -2.5 | 1,300 |
3/1 | 1,438.0 | 1,512.0 | 1,434.5 | 1,512.0 | +74.5 | +5.2 | 1,030 |
2/22 | 1,442.0 | 1,468.5 | 1,402.0 | 1,437.5 | -25.0 | -1.7 | 840 |
2/16 | 1,449.0 | 1,462.5 | 1,415.0 | 1,462.5 | +43.5 | +3.1 | 100 |
2/9 | 1,321.0 | 1,568.0 | 1,318.0 | 1,419.0 | +89.0 | +6.7 | 2,950 |
2/2 | 1,473.5 | 1,555.0 | 1,330.0 | 1,330.0 | -55.0 | -4.0 | 1,430 |
1/26 | 1,359.5 | 1,500.0 | 1,313.0 | 1,385.0 | +17.0 | +1.2 | 1,890 |
1/19 | 1,432.0 | 1,432.0 | 1,368.0 | 1,368.0 | -61.0 | -4.3 | 370 |
1/12 | 1,412.5 | 1,430.0 | 1,371.5 | 1,429.0 | -12.0 | -0.8 | 640 |
1/5 | 1,460.5 | 1,460.5 | 1,441.0 | 1,441.0 | +1.0 | +0.1 | 30 |
12/29 | 1,420.0 | 1,440.0 | 1,414.0 | 1,440.0 | +20.5 | +1.4 | 390 |
12/22 | 1,530.0 | 1,564.5 | 1,419.5 | 1,419.5 | -88.0 | -5.8 | 1,750 |
12/15 | 1,543.0 | 1,543.0 | 1,507.5 | 1,507.5 | +21.5 | +1.5 | 20 |
12/8 | 1,486.0 | 1,486.0 | 1,486.0 | 1,486.0 | -40.0 | -2.6 | 20 |
12/1 | 1,540.0 | 1,585.5 | 1,503.5 | 1,526.0 | -46.0 | -2.9 | 100 |
11/24 | 1,559.0 | 1,572.0 | 1,559.0 | 1,572.0 | +17.0 | +1.1 | 110 |
11/17 | 1,545.0 | 1,596.5 | 1,545.0 | 1,555.0 | -13.0 | -0.8 | 140 |
11/10 | 1,568.0 | 1,568.0 | 1,568.0 | 1,568.0 | +40.0 | +2.6 | 20 |
11/2 | 1,490.5 | 1,542.0 | 1,490.5 | 1,528.0 | +58.0 | +4.0 | 160 |
10/27 | 1,496.0 | 1,496.0 | 1,462.0 | 1,470.0 | -22.0 | -1.5 | 160 |
10/20 | 1,581.5 | 1,581.5 | 1,492.0 | 1,492.0 | -49.5 | -3.2 | 90 |
10/13 | 1,541.5 | 1,541.5 | 1,541.5 | 1,541.5 | 0 | 0.0 | 140 |
10/6 | 1,500.0 | 1,541.5 | 1,494.5 | 1,541.5 | ー | ー | 210 |
▶︎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