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 |
|---|---|
| 1,665.0 (23/08/04) | 1,313.0 (24/01/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,610.5 (24/05/28) | 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) |
|---|---|---|---|---|---|---|---|
| 6/18 | 1,514.5 | 1,514.5 | 1,514.5 | 1,514.5 | -40.0 | -2.6 | 10 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | ー | ー | ー | 1,570.0 | ー | ー | 0 |
| 9/22 | 1,578.0 | 1,578.0 | 1,570.0 | 1,570.0 | +53.5 | +3.5 | 120 |
| 9/15 | 1,517.0 | 1,517.0 | 1,516.5 | 1,516.5 | 0 | 0.0 | 190 |
| 9/8 | 1,596.5 | 1,596.5 | 1,516.5 | 1,516.5 | -8.5 | -0.6 | 110 |
| 9/1 | 1,513.0 | 1,525.0 | 1,513.0 | 1,525.0 | +12.0 | +0.8 | 90 |
| 8/25 | 1,627.5 | 1,627.5 | 1,513.0 | 1,513.0 | -74.5 | -4.7 | 160 |
| 8/18 | 1,642.5 | 1,642.5 | 1,585.0 | 1,587.5 | -46.5 | -2.9 | 710 |
| 8/10 | 1,665.0 | 1,665.0 | 1,602.0 | 1,634.0 | -31.0 | -1.9 | 340 |
| 8/4 | 1,637.5 | 1,665.0 | 1,637.5 | 1,665.0 | +41.5 | +2.6 | 320 |
| 7/28 | 1,623.5 | 1,623.5 | 1,623.5 | 1,623.5 | +57.5 | +3.7 | 10 |
| 7/21 | 1,610.0 | 1,610.0 | 1,566.0 | 1,566.0 | -4.0 | -0.3 | 120 |
| 7/14 | 1,640.0 | 1,640.0 | 1,570.0 | 1,570.0 | -67.5 | -4.1 | 150 |
| 7/7 | 1,610.0 | 1,637.5 | 1,610.0 | 1,637.5 | +37.5 | +2.3 | 420 |
| 6/30 | 1,601.0 | 1,601.0 | 1,600.0 | 1,600.0 | -8.5 | -0.5 | 50 |
| 6/23 | 1,651.0 | 1,651.0 | 1,603.5 | 1,608.5 | -42.5 | -2.6 | 320 |
| 6/16 | 1,628.0 | 1,668.0 | 1,623.0 | 1,651.0 | +63.0 | +4.0 | 370 |
| 6/9 | 1,618.5 | 1,625.0 | 1,575.0 | 1,588.0 | -47.0 | -2.9 | 1,980 |
| 6/2 | 1,605.5 | 1,635.0 | 1,605.5 | 1,635.0 | +27.0 | +1.7 | 50 |
| 5/26 | 1,608.0 | 1,608.0 | 1,608.0 | 1,608.0 | -18.0 | -1.1 | 20 |
| 5/19 | 1,651.5 | 1,651.5 | 1,592.0 | 1,626.0 | +14.5 | +0.9 | 130 |
| 5/12 | 1,637.5 | 1,637.5 | 1,611.5 | 1,611.5 | -31.0 | -1.9 | 30 |
| 5/2 | 1,642.5 | 1,642.5 | 1,642.5 | 1,642.5 | +19.0 | +1.2 | 20 |
| 4/28 | 1,602.0 | 1,624.0 | 1,574.0 | 1,623.5 | -41.5 | -2.5 | 1,530 |
▶︎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