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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,528.0 | 1,528.0 | 1,457.0 | 1,470.0 | -44.5 | -2.9 | 1,260 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 1,597.5 | 1,656.0 | 1,570.5 | 1,576.0 | -59.5 | -3.6 | 460 |
| 9/22 | 1,621.5 | 1,782.5 | 1,617.0 | 1,635.5 | -24.5 | -1.5 | 2,550 |
| 9/16 | 1,797.5 | 1,803.0 | 1,660.0 | 1,660.0 | -131.5 | -7.3 | 2,730 |
| 9/9 | 1,700.0 | 1,791.5 | 1,699.0 | 1,791.5 | +91.5 | +5.4 | 770 |
| 9/2 | 1,680.0 | 2,070.5 | 1,670.5 | 1,700.0 | -100.0 | -5.6 | 1,100 |
| 8/26 | 1,682.0 | 1,800.0 | 1,682.0 | 1,800.0 | +118.0 | +7.0 | 750 |
| 8/19 | 1,708.5 | 1,708.5 | 1,682.0 | 1,682.0 | -26.5 | -1.6 | 130 |
| 8/12 | 1,670.0 | 1,709.0 | 1,664.0 | 1,708.5 | +63.5 | +3.9 | 310 |
| 8/5 | 1,673.0 | 1,673.0 | 1,598.0 | 1,645.0 | -48.0 | -2.8 | 310 |
| 7/29 | 1,707.0 | 1,712.5 | 1,693.0 | 1,693.0 | -3.0 | -0.2 | 210 |
| 7/22 | 1,742.0 | 1,747.0 | 1,696.0 | 1,696.0 | -53.0 | -3.0 | 360 |
| 7/15 | 1,701.5 | 1,749.0 | 1,674.0 | 1,749.0 | +13.0 | +0.8 | 220 |
| 7/8 | 1,879.5 | 1,880.0 | 1,718.5 | 1,736.0 | -24.0 | -1.4 | 1,370 |
| 7/1 | 1,748.5 | 1,783.0 | 1,715.5 | 1,760.0 | +27.0 | +1.6 | 1,280 |
| 6/24 | 1,690.0 | 1,733.0 | 1,600.0 | 1,733.0 | +54.5 | +3.3 | 1,710 |
| 6/17 | 1,695.0 | 1,719.0 | 1,600.5 | 1,678.5 | +13.0 | +0.8 | 1,290 |
| 6/10 | 1,626.0 | 1,676.0 | 1,595.5 | 1,665.5 | +23.0 | +1.4 | 3,820 |
| 6/3 | 1,510.0 | 1,653.0 | 1,460.0 | 1,642.5 | +182.0 | +12.5 | 890 |
| 5/27 | 1,510.5 | 1,520.0 | 1,458.0 | 1,460.5 | -16.0 | -1.1 | 740 |
| 5/20 | 1,480.0 | 1,480.0 | 1,476.5 | 1,476.5 | +13.0 | +0.9 | 20 |
| 5/13 | 1,419.0 | 1,529.5 | 1,419.0 | 1,463.5 | +23.5 | +1.6 | 1,180 |
| 5/6 | 1,418.0 | 1,475.0 | 1,418.0 | 1,440.0 | +32.0 | +2.3 | 490 |
| 4/28 | 1,507.0 | 1,507.0 | 1,350.0 | 1,408.0 | -116.5 | -7.6 | 1,510 |
| 4/22 | 1,632.0 | 1,954.5 | 1,510.0 | 1,524.5 | -76.5 | -4.8 | 3,340 |
| 4/15 | 1,715.0 | 1,715.0 | 1,570.0 | 1,601.0 | -24.5 | -1.5 | 200 |
| 4/8 | 1,629.0 | 1,656.5 | 1,625.5 | 1,625.5 | +15.5 | +1.0 | 100 |
| 4/1 | 1,649.5 | 1,649.5 | 1,610.0 | 1,610.0 | -0.5 | +0.0 | 120 |
| 3/25 | 1,569.5 | 1,679.0 | 1,569.5 | 1,610.5 | +72.0 | +4.7 | 220 |
| 3/18 | 1,518.5 | 1,601.0 | 1,500.0 | 1,538.5 | -60.0 | -3.8 | 5,390 |
| 3/11 | 1,669.0 | 1,717.5 | 1,535.0 | 1,598.5 | -63.0 | -3.8 | 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