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) |
---|---|---|---|---|---|---|---|
7/3 | 1,580.0 | 1,580.0 | 1,495.0 | 1,495.0 | +25.0 | +1.7 | 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) |
---|---|---|---|---|---|---|---|
8/13 | 1,596.0 | 1,715.0 | 1,595.0 | 1,615.0 | +16.0 | +1.0 | 700 |
8/6 | 1,469.0 | 1,599.0 | 1,469.0 | 1,599.0 | +100.0 | +6.7 | 420 |
7/30 | 1,539.0 | 1,546.0 | 1,470.0 | 1,499.0 | -40.0 | -2.6 | 430 |
7/21 | 1,618.0 | 1,625.0 | 1,539.0 | 1,539.0 | -39.0 | -2.5 | 340 |
7/16 | 1,490.0 | 1,578.0 | 1,490.0 | 1,578.0 | +70.0 | +4.6 | 3,040 |
7/9 | 1,510.0 | 1,520.0 | 1,508.0 | 1,508.0 | -2.0 | -0.1 | 280 |
7/2 | 1,549.0 | 1,586.0 | 1,480.0 | 1,510.0 | -15.0 | -1.0 | 1,130 |
6/25 | 1,480.0 | 1,525.0 | 1,480.0 | 1,525.0 | +45.0 | +3.0 | 460 |
6/18 | 1,519.0 | 1,519.0 | 1,480.0 | 1,480.0 | +15.0 | +1.0 | 60 |
6/11 | 1,480.0 | 1,511.0 | 1,463.0 | 1,465.0 | -14.0 | -1.0 | 240 |
6/4 | 1,479.0 | 1,519.0 | 1,479.0 | 1,479.0 | -1.0 | -0.1 | 310 |
5/28 | 1,436.0 | 1,480.0 | 1,436.0 | 1,480.0 | +47.0 | +3.3 | 1,500 |
5/21 | 1,390.0 | 1,433.0 | 1,382.0 | 1,433.0 | +52.0 | +3.8 | 2,030 |
5/14 | 1,448.0 | 1,448.0 | 1,381.0 | 1,381.0 | -19.0 | -1.4 | 880 |
5/7 | 1,386.0 | 1,430.0 | 1,386.0 | 1,400.0 | +14.0 | +1.0 | 290 |
4/30 | 1,387.0 | 1,409.0 | 1,386.0 | 1,386.0 | -30.0 | -2.1 | 60 |
4/23 | 1,378.0 | 1,416.0 | 1,374.0 | 1,416.0 | +45.0 | +3.3 | 850 |
4/16 | 1,447.0 | 1,447.0 | 1,357.0 | 1,371.0 | -46.0 | -3.3 | 1,150 |
4/9 | 1,438.0 | 1,471.0 | 1,365.0 | 1,417.0 | -2.0 | -0.1 | 2,340 |
4/2 | 1,391.0 | 1,449.0 | 1,351.0 | 1,419.0 | +29.0 | +2.1 | 2,460 |
3/26 | 1,384.0 | 1,628.0 | 1,373.0 | 1,390.0 | +3.0 | +0.2 | 9,690 |
3/19 | 1,430.0 | 1,460.0 | 1,361.0 | 1,387.0 | -31.0 | -2.2 | 2,070 |
3/12 | 1,512.0 | 1,512.0 | 1,367.0 | 1,418.0 | -34.0 | -2.3 | 2,430 |
3/5 | 1,482.0 | 1,512.0 | 1,451.0 | 1,452.0 | -67.0 | -4.4 | 920 |
2/26 | 1,569.0 | 1,588.0 | 1,500.0 | 1,519.0 | -50.0 | -3.2 | 1,330 |
2/19 | 1,405.0 | 1,705.0 | 1,405.0 | 1,569.0 | +99.0 | +6.7 | 6,130 |
2/12 | 1,458.0 | 1,470.0 | 1,401.0 | 1,470.0 | +49.0 | +3.5 | 1,340 |
2/5 | 1,427.0 | 1,459.0 | 1,381.0 | 1,421.0 | -6.0 | -0.4 | 1,070 |
1/29 | 1,425.0 | 1,428.0 | 1,390.0 | 1,427.0 | +39.0 | +2.8 | 1,050 |
1/22 | 1,417.0 | 1,432.0 | 1,351.0 | 1,388.0 | +25.0 | +1.8 | 1,080 |
▶︎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