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) |
---|---|---|---|---|---|---|---|
7/1 | 1,580.0 | 1,580.0 | 1,580.0 | 1,580.0 | +110.0 | +7.5 | 180 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/11 | 1,669.0 | 1,717.5 | 1,535.0 | 1,598.5 | -63.0 | -3.8 | 530 |
3/4 | 1,730.0 | 1,903.0 | 1,661.5 | 1,661.5 | -68.5 | -4.0 | 1,330 |
2/25 | 1,728.5 | 1,769.5 | 1,572.5 | 1,730.0 | +25.0 | +1.5 | 4,520 |
2/18 | 1,704.5 | 1,728.5 | 1,692.5 | 1,705.0 | +0.5 | +0.0 | 240 |
2/10 | 1,685.0 | 1,720.5 | 1,660.0 | 1,704.5 | -20.5 | -1.2 | 450 |
2/4 | 1,849.0 | 1,850.0 | 1,688.5 | 1,725.0 | -131.0 | -7.1 | 540 |
1/28 | 1,810.5 | 1,874.0 | 1,805.0 | 1,856.0 | +45.5 | +2.5 | 530 |
1/21 | 1,782.5 | 1,860.0 | 1,750.0 | 1,810.5 | +27.5 | +1.5 | 970 |
1/14 | 1,764.0 | 1,789.0 | 1,687.0 | 1,783.0 | +59.0 | +3.4 | 1,340 |
1/7 | 1,754.0 | 1,901.5 | 1,713.0 | 1,724.0 | +19.0 | +1.1 | 1,000 |
12/30 | 1,705.5 | 1,755.0 | 1,705.0 | 1,705.0 | -5.0 | -0.3 | 360 |
12/24 | 1,750.0 | 1,750.0 | 1,692.5 | 1,710.0 | -38.5 | -2.2 | 70 |
12/17 | 1,750.0 | 1,750.0 | 1,748.0 | 1,748.5 | +0.5 | +0.0 | 100 |
12/10 | 1,670.0 | 1,764.0 | 1,624.5 | 1,748.0 | -10.5 | -0.6 | 730 |
12/3 | 1,755.0 | 1,759.0 | 1,730.0 | 1,758.5 | +77.5 | +4.6 | 580 |
11/26 | 1,715.0 | 1,753.0 | 1,681.0 | 1,681.0 | -5.0 | -0.3 | 700 |
11/19 | 1,724.0 | 1,737.0 | 1,672.0 | 1,686.0 | -64.0 | -3.7 | 390 |
11/12 | 1,748.0 | 1,750.0 | 1,612.0 | 1,750.0 | +72.0 | +4.3 | 2,580 |
11/5 | 1,705.0 | 1,748.0 | 1,652.0 | 1,678.0 | +13.0 | +0.8 | 1,410 |
10/29 | 1,653.0 | 1,713.0 | 1,651.0 | 1,665.0 | -3.0 | -0.2 | 840 |
10/22 | 1,667.0 | 1,750.0 | 1,611.0 | 1,668.0 | +12.0 | +0.7 | 2,550 |
10/15 | 1,660.0 | 1,660.0 | 1,601.0 | 1,656.0 | +64.0 | +4.0 | 410 |
10/8 | 1,659.0 | 1,699.0 | 1,591.0 | 1,592.0 | -67.0 | -4.0 | 910 |
10/1 | 1,692.0 | 1,713.0 | 1,591.0 | 1,659.0 | -35.0 | -2.1 | 950 |
9/24 | 1,531.0 | 1,744.0 | 1,529.0 | 1,694.0 | +56.0 | +3.4 | 1,650 |
9/17 | 1,721.0 | 1,779.0 | 1,627.0 | 1,638.0 | -83.0 | -4.8 | 1,920 |
9/10 | 1,696.0 | 1,722.0 | 1,616.0 | 1,721.0 | +47.0 | +2.8 | 1,760 |
9/3 | 1,664.0 | 1,714.0 | 1,610.0 | 1,674.0 | +49.0 | +3.0 | 940 |
8/27 | 1,588.0 | 1,678.0 | 1,578.0 | 1,625.0 | +47.0 | +3.0 | 680 |
8/20 | 1,636.0 | 1,656.0 | 1,504.0 | 1,578.0 | -37.0 | -2.3 | 600 |
▶︎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