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) |
---|---|---|---|---|---|---|---|
7/5 | 1,580.0 | 1,580.0 | 1,446.0 | 1,465.5 | -4.5 | -0.3 | 500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/15 | 1,393.0 | 1,428.0 | 1,363.0 | 1,363.0 | -32.0 | -2.3 | 910 |
1/8 | 1,359.0 | 1,450.0 | 1,301.0 | 1,395.0 | +55.0 | +4.1 | 1,080 |
12/30 | 1,360.0 | 1,398.0 | 1,320.0 | 1,340.0 | -20.0 | -1.5 | 9,060 |
12/25 | 1,365.0 | 1,491.0 | 1,280.0 | 1,360.0 | -4.0 | -0.3 | 3,160 |
12/18 | 1,429.0 | 1,429.0 | 1,301.0 | 1,364.0 | -35.0 | -2.5 | 1,850 |
12/11 | 1,593.0 | 1,593.0 | 1,300.0 | 1,399.0 | -194.0 | -12.2 | 2,360 |
12/4 | 1,500.0 | 1,853.0 | 1,495.0 | 1,593.0 | +98.0 | +6.6 | 4,250 |
11/27 | 1,350.0 | 1,499.0 | 1,335.0 | 1,495.0 | +115.0 | +8.3 | 400 |
11/20 | 1,481.0 | 1,499.0 | 1,380.0 | 1,380.0 | +51.0 | +3.8 | 620 |
11/13 | 1,449.0 | 1,489.0 | 1,329.0 | 1,329.0 | -101.0 | -7.1 | 210 |
11/6 | 1,400.0 | 1,430.0 | 1,370.0 | 1,430.0 | +1.0 | +0.1 | 190 |
10/30 | 1,438.0 | 1,438.0 | 1,429.0 | 1,429.0 | +49.0 | +3.6 | 140 |
10/23 | 1,380.0 | 1,380.0 | 1,380.0 | 1,380.0 | -30.0 | -2.1 | 70 |
10/16 | 1,400.0 | 1,410.0 | 1,400.0 | 1,410.0 | +40.0 | +2.9 | 130 |
10/9 | 1,350.0 | 1,430.0 | 1,350.0 | 1,370.0 | ー | ー | 200 |
10/2 | ー | ー | ー | 1,338.0 | ー | ー | 0 |
9/25 | ー | ー | ー | 1,338.0 | ー | ー | 0 |
9/18 | 1,309.0 | 1,398.0 | 1,308.0 | 1,338.0 | +29.0 | +2.2 | 80 |
9/11 | 1,235.0 | 1,399.0 | 1,220.0 | 1,309.0 | +44.0 | +3.5 | 580 |
9/4 | 1,173.0 | 1,265.0 | 1,173.0 | 1,265.0 | +95.0 | +8.1 | 140 |
8/28 | 1,170.0 | 1,170.0 | 1,169.0 | 1,170.0 | -4.0 | -0.3 | 120 |
8/21 | 1,177.0 | 1,177.0 | 1,123.0 | 1,174.0 | +57.0 | +5.1 | 90 |
8/14 | 1,090.0 | 1,166.0 | 1,090.0 | 1,117.0 | +40.0 | +3.7 | 440 |
8/7 | 1,077.0 | 1,077.0 | 1,077.0 | 1,077.0 | +4.0 | +0.4 | 100 |
7/31 | 1,043.0 | 1,254.0 | 1,015.0 | 1,073.0 | -29.0 | -2.6 | 3,100 |
7/22 | 1,111.0 | 1,111.0 | 1,102.0 | 1,102.0 | -98.0 | -8.2 | 70 |
7/17 | 1,278.0 | 1,278.0 | 1,199.0 | 1,200.0 | -24.0 | -2.0 | 1,100 |
7/10 | 1,180.0 | 1,299.0 | 1,179.0 | 1,224.0 | +151.0 | +14.1 | 800 |
7/3 | 1,129.0 | 1,159.0 | 1,010.0 | 1,073.0 | -56.0 | -5.0 | 300 |
6/26 | 1,160.0 | 1,160.0 | 1,070.0 | 1,129.0 | -1.0 | -0.1 | 210 |
▶︎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