KabuInsight

アセットマネジメントＯｎｅ株式会社　Ｏｎｅ　ＥＴＦ　南方　中国Ａ株　ＣＳＩ５００

2553
その他/その他/One ETF Southern China A-Share CSI 500
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,525.02,528.02,498.52,507.0+2.5+0.10%3,970
2026-03-122,545.02,545.02,490.02,504.5-11.5-0.46%19,660
2026-03-112,506.02,530.02,503.02,516.0+19.0+0.76%73,300
2026-03-102,485.02,501.52,457.02,497.0+37.0+1.50%6,760
2026-03-092,434.52,468.52,350.52,460.0-25.0-1.01%14,290
2026-03-062,449.02,485.02,442.52,485.0+36.5+1.49%2,410
2026-03-052,445.52,485.52,431.02,448.5+53.0+2.21%2,070
2026-03-042,405.02,448.52,395.52,395.5-84.5-3.41%19,260
2026-03-032,521.02,568.02,480.02,480.0-44.5-1.76%18,210
2026-03-022,530.02,550.02,475.02,524.5-6.0-0.24%19,950
2026-02-272,518.02,535.02,495.52,530.5+12.5+0.50%9,610
2026-02-262,520.02,528.02,503.02,518.0+10.0+0.40%8,720
2026-02-252,467.02,553.02,455.02,508.0+53.0+2.16%29,990
2026-02-242,423.02,473.52,423.02,455.0+25.5+1.05%21,340
2026-02-202,435.52,452.02,425.52,429.5-30.0-1.22%25,320
2026-02-192,436.52,472.52,436.52,459.5+13.0+0.53%27,650
2026-02-182,424.02,449.02,408.02,446.5+21.5+0.89%26,280
2026-02-172,455.52,500.02,424.02,425.0-27.0-1.10%48,200
2026-02-162,468.52,468.52,415.02,452.0-11.0-0.45%27,880
2026-02-132,500.02,515.02,461.02,463.0-37.0-1.48%17,300
2026-02-122,520.02,529.52,480.02,500.0-47.0-1.85%32,530
2026-02-102,566.52,567.02,513.52,547.0-7.0-0.27%15,810
2026-02-092,545.02,556.52,510.02,554.0+59.0+2.36%10,510
2026-02-062,500.02,505.52,445.02,495.0-10.5-0.42%7,410
2026-02-052,560.02,560.02,461.02,505.5-39.0-1.53%16,090
2026-02-042,520.02,544.52,509.52,544.5+36.0+1.44%6,970
2026-02-032,480.02,508.52,386.02,508.5+58.0+2.37%38,190
2026-02-022,477.52,519.52,445.52,450.5-77.0-3.05%22,460
2026-01-302,505.52,527.52,460.02,527.5+7.5+0.30%22,470
2026-01-292,595.02,595.02,516.02,520.0-26.5-1.04%20,030
2026-01-282,569.02,650.52,536.52,546.5+5.5+0.22%10,250
2026-01-272,546.52,597.02,529.02,541.0-6.5-0.26%18,290
2026-01-262,647.52,647.52,524.02,547.5-67.0-2.56%52,480
2026-01-232,552.02,628.02,552.02,614.5+65.0+2.55%16,430
2026-01-222,558.52,558.52,525.52,549.5+26.5+1.05%10,310
2026-01-212,518.52,538.02,489.02,523.0+3.5+0.14%16,690
2026-01-202,538.52,543.52,483.52,519.5-18.5-0.73%12,130
2026-01-192,567.02,567.02,492.02,538.0+12.5+0.49%9,070
2026-01-162,514.02,580.52,492.02,525.5+26.5+1.06%31,570
2026-01-152,500.02,536.52,480.02,499.0-15.5-0.62%10,730
2026-01-142,542.02,578.02,500.02,514.5-17.5-0.69%33,560
2026-01-132,549.52,549.52,486.52,532.0+77.0+3.14%25,720
2026-01-092,379.52,546.52,379.52,455.0+85.5+3.61%34,710
2026-01-082,380.02,388.02,326.02,369.5+12.5+0.53%12,880
2026-01-072,358.52,382.02,351.02,357.0+6.0+0.26%13,030
2026-01-062,334.52,361.02,295.52,351.0+40.0+1.73%13,120
2026-01-052,268.02,311.02,262.02,311.0+93.0+4.19%13,100
2025-12-302,244.02,244.02,205.02,218.0-11.0-0.49%52,160
2025-12-292,250.02,250.02,224.02,229.0-8.0-0.36%11,700
2025-12-262,198.02,238.02,198.02,237.0+30.5+1.38%24,110
2025-12-252,186.02,210.02,186.02,206.5+20.5+0.94%5,670
2025-12-242,179.02,187.02,158.02,186.0+16.0+0.74%5,530
2025-12-232,176.02,181.02,165.52,170.0-9.0-0.41%2,120
2025-12-222,132.02,205.02,130.02,179.0+47.0+2.20%25,140
2025-12-192,133.02,146.52,113.52,132.0-1.5-0.07%5,410
2025-12-182,096.02,133.52,093.52,133.5+16.0+0.76%4,880
2025-12-172,091.02,117.52,066.02,117.5+25.5+1.22%2,690
2025-12-162,146.02,146.02,070.02,092.0-22.5-1.06%2,300
2025-12-152,144.02,144.02,108.02,114.5-29.5-1.38%1,930
2025-12-122,114.02,144.02,095.52,144.0+27.5+1.30%2,460
2025-12-112,128.02,128.02,090.02,116.5-9.5-0.45%540
2025-12-102,117.52,126.02,088.02,126.0+27.0+1.29%3,350
2025-12-092,097.02,117.52,097.02,099.0-20.0-0.94%7,020
2025-12-082,095.52,119.02,060.02,119.0+39.5+1.90%12,070
2025-12-052,047.02,082.02,047.02,079.5+19.5+0.95%3,030
2025-12-042,051.02,060.02,042.02,060.0-10.0-0.48%6,550
2025-12-032,056.52,085.52,056.52,070.0-16.5-0.79%2,320
2025-12-022,086.02,091.02,061.02,086.5+0.5+0.02%13,560
2025-12-012,050.52,086.02,050.52,086.0+7.0+0.34%4,250
2025-11-282,078.52,079.02,055.02,079.0+9.0+0.43%6,440
2025-11-272,060.02,076.52,042.02,070.0+10.0+0.49%3,620
2025-11-262,060.52,081.02,048.52,060.0-0.5-0.02%2,210
2025-11-252,032.02,064.02,032.02,060.5+10.5+0.51%7,390
2025-11-212,046.02,103.02,020.52,050.0-38.5-1.84%3,440
2025-11-202,061.02,120.02,061.02,088.5+8.5+0.41%7,170
2025-11-192,079.02,090.02,052.02,080.0+20.0+0.97%8,040
2025-11-182,128.02,128.02,060.02,060.0-34.0-1.62%4,020
2025-11-172,080.02,110.02,080.02,094.0-15.5-0.73%11,010
2025-11-142,121.52,130.02,109.02,109.5-20.5-0.96%6,580
2025-11-132,100.02,145.02,100.02,130.0+20.0+0.95%23,930
2025-11-122,112.52,130.02,094.02,110.0-8.0-0.38%2,660
2025-11-112,096.52,131.02,096.52,118.0+8.0+0.38%9,180
2025-11-102,132.02,132.02,098.02,110.00.00.00%12,720
2025-11-072,109.52,114.02,089.02,110.0-4.5-0.21%4,550
2025-11-062,096.02,114.52,078.52,114.5+36.5+1.76%3,270
2025-11-052,045.02,078.02,033.52,078.0+23.0+1.12%24,130
2025-11-042,150.02,150.02,051.02,055.0-65.5-3.09%3,300
2025-10-312,145.02,145.52,112.02,120.5-24.5-1.14%8,380
2025-10-302,150.02,155.02,134.52,145.0+8.0+0.37%3,740
2025-10-292,105.02,137.02,099.02,137.0+32.0+1.52%13,060
2025-10-282,150.02,150.52,096.52,105.0-20.0-0.94%8,160
2025-10-272,095.02,133.02,094.02,125.0+105.5+5.22%15,130
2025-10-232,037.02,037.02,003.02,019.5-2.5-0.12%13,110
2025-10-222,016.52,036.52,010.52,022.0-8.5-0.42%6,970
2025-10-211,980.02,040.01,980.02,030.5+56.0+2.84%24,970
2025-10-202,000.02,033.01,974.51,974.5+1.0+0.05%21,210
2025-10-172,020.02,040.01,968.51,973.5-68.5-3.35%38,990
2025-10-162,051.02,054.02,034.02,042.0-9.0-0.44%16,190
2025-10-152,030.02,051.02,026.02,051.0+22.5+1.11%33,360
2025-10-142,052.02,128.02,025.02,028.5-73.5-3.50%127,810
2025-10-102,118.02,155.02,093.02,102.0-50.5-2.35%72,810
2025-10-092,080.02,159.02,080.02,152.5+73.5+3.54%124,990
2025-10-082,080.02,101.02,066.02,079.0+13.0+0.63%62,030
2025-10-072,063.52,077.02,060.02,066.0+2.5+0.12%83,790
2025-10-062,054.02,073.52,043.52,063.5+8.5+0.41%158,110
2025-10-032,070.02,094.52,040.52,055.0-21.0-1.01%162,150
2025-10-022,050.52,098.52,043.52,076.0+0.5+0.02%183,480
2025-10-012,110.02,195.02,075.52,075.5-171.5-7.63%238,950
2025-09-302,300.02,373.52,150.02,247.0-43.0-1.88%311,940
2025-09-292,400.02,445.02,218.52,290.0-73.5-3.11%311,160
2025-09-262,281.02,442.52,145.02,363.5+163.5+7.43%403,400
2025-09-252,653.02,898.52,125.02,200.0-403.0-15.48%871,310
2025-09-242,106.02,603.02,065.02,603.0+500.0+23.78%572,590
2025-09-222,170.02,200.02,052.02,103.0-23.0-1.08%116,830
2025-09-192,125.02,143.02,091.02,126.0+28.0+1.33%66,920
2025-09-182,200.02,290.02,098.02,098.0-77.0-3.54%115,670
2025-09-172,046.02,277.52,039.52,175.0+135.0+6.62%140,320
2025-09-162,049.02,049.02,009.52,040.0+30.0+1.49%66,260
2025-09-122,010.02,019.01,999.02,010.0+16.0+0.80%20,900
2025-09-111,951.51,995.01,932.01,994.0——24,510

直近120営業日分を表示