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) |
---|---|---|---|---|---|---|---|
6/26 | 1,528.0 | 1,528.0 | 1,457.0 | 1,457.0 | -57.5 | -3.8 | 1,940 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/28 | 1,602.0 | 1,624.0 | 1,574.0 | 1,623.5 | -41.5 | -2.5 | 1,530 |
4/21 | 1,630.0 | 1,724.0 | 1,630.0 | 1,665.0 | +3.5 | +0.2 | 190 |
4/14 | 1,660.5 | 1,661.5 | 1,660.5 | 1,661.5 | +11.0 | +0.7 | 50 |
4/7 | 1,608.5 | 1,650.5 | 1,608.5 | 1,650.5 | +46.0 | +2.9 | 100 |
3/31 | 1,614.0 | 1,629.0 | 1,601.5 | 1,604.5 | -27.5 | -1.7 | 280 |
3/24 | 1,699.5 | 1,699.5 | 1,605.5 | 1,632.0 | +12.5 | +0.8 | 140 |
3/17 | 1,688.5 | 1,719.0 | 1,619.5 | 1,619.5 | -29.0 | -1.8 | 70 |
3/10 | 1,724.5 | 1,724.5 | 1,648.5 | 1,648.5 | -42.0 | -2.5 | 140 |
3/3 | 1,633.0 | 1,729.0 | 1,633.0 | 1,690.5 | +39.0 | +2.4 | 250 |
2/24 | 1,711.0 | 1,711.0 | 1,637.5 | 1,651.5 | +20.5 | +1.3 | 150 |
2/17 | 1,647.5 | 1,696.5 | 1,631.0 | 1,631.0 | -15.5 | -0.9 | 230 |
2/10 | 1,649.0 | 1,655.0 | 1,645.0 | 1,646.5 | +9.0 | +0.6 | 140 |
2/3 | 1,642.5 | 1,642.5 | 1,637.5 | 1,637.5 | -45.0 | -2.7 | 660 |
1/27 | 1,651.0 | 1,682.5 | 1,651.0 | 1,682.5 | +71.5 | +4.4 | 370 |
1/20 | 1,565.0 | 1,645.0 | 1,565.0 | 1,611.0 | +54.0 | +3.5 | 370 |
1/13 | 1,565.5 | 1,683.5 | 1,556.0 | 1,557.0 | -47.5 | -3.0 | 730 |
1/6 | 1,508.5 | 1,604.5 | 1,508.5 | 1,604.5 | +89.0 | +5.9 | 350 |
12/30 | 1,515.5 | 1,515.5 | 1,515.5 | 1,515.5 | +20.5 | +1.4 | 20 |
12/23 | 1,578.5 | 1,578.5 | 1,495.0 | 1,495.0 | -105.0 | -6.6 | 280 |
12/16 | 1,582.0 | 1,690.0 | 1,582.0 | 1,600.0 | -17.5 | -1.1 | 1,330 |
12/9 | 1,582.0 | 1,654.0 | 1,582.0 | 1,617.5 | +36.5 | +2.3 | 150 |
12/2 | 1,575.0 | 1,632.5 | 1,538.0 | 1,581.0 | -2.5 | -0.2 | 330 |
11/25 | 1,597.5 | 1,643.5 | 1,583.5 | 1,583.5 | -52.5 | -3.2 | 420 |
11/18 | 1,648.0 | 1,691.5 | 1,610.5 | 1,636.0 | -41.5 | -2.5 | 110 |
11/11 | 1,713.0 | 1,729.5 | 1,628.0 | 1,677.5 | +4.5 | +0.3 | 800 |
11/4 | 1,583.5 | 1,679.0 | 1,583.5 | 1,673.0 | +52.0 | +3.2 | 430 |
10/28 | 1,630.5 | 1,662.0 | 1,604.5 | 1,621.0 | -36.0 | -2.2 | 250 |
10/21 | 1,634.0 | 1,684.0 | 1,634.0 | 1,657.0 | +2.0 | +0.1 | 220 |
10/14 | 1,638.0 | 1,655.0 | 1,548.5 | 1,655.0 | +17.0 | +1.0 | 350 |
10/7 | 1,540.5 | 1,656.5 | 1,540.5 | 1,638.0 | +62.0 | +3.9 | 430 |
▶︎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