2553 One ETF 南方 中国A株 CSI500 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-02-26 | 1588 | 1588 | 1500 | 1519 | 590 | 1519 |
2021-02-24 | 1503 | 1547 | 1503 | 1547 | 190 | 1547 |
2021-02-12 | 1440 | 1470 | 1401 | 1470 | 710 | 1470 |
2021-02-03 | 1428 | 1428 | 1427 | 1427 | 20 | 1427 |
2021-02-02 | 1417 | 1420 | 1417 | 1420 | 90 | 1420 |
2021-02-01 | 1427 | 1428 | 1417 | 1417 | 170 | 1417 |
2021-01-29 | 1428 | 1428 | 1427 | 1427 | 60 | 1427 |
2021-01-28 | 1420 | 1421 | 1399 | 1399 | 590 | 1399 |
2021-01-27 | 1403 | 1420 | 1403 | 1420 | 40 | 1420 |
2021-01-26 | 1410 | 1422 | 1403 | 1422 | 120 | 1422 |
2021-01-25 | 1425 | 1425 | 1390 | 1391 | 240 | 1391 |
2021-01-22 | 1398 | 1410 | 1388 | 1388 | 130 | 1388 |
2021-01-21 | 1399 | 1415 | 1399 | 1399 | 250 | 1399 |
2021-01-20 | 1432 | 1432 | 1351 | 1351 | 360 | 1351 |
2021-01-19 | 1409 | 1432 | 1402 | 1432 | 170 | 1432 |
2021-01-18 | 1417 | 1417 | 1377 | 1407 | 170 | 1407 |
2021-01-14 | 1426 | 1426 | 1387 | 1387 | 150 | 1387 |
2021-01-12 | 1393 | 1420 | 1383 | 1383 | 280 | 1383 |
2021-01-08 | 1414 | 1450 | 1390 | 1395 | 220 | 1395 |
2021-01-07 | 1435 | 1435 | 1353 | 1384 | 350 | 1384 |
2021-01-06 | 1379 | 1390 | 1375 | 1375 | 80 | 1375 |
2021-01-05 | 1320 | 1379 | 1320 | 1379 | 160 | 1379 |
2021-01-04 | 1359 | 1360 | 1301 | 1360 | 270 | 1360 |
2021-01-04 | 1359 | 1360 | 1301 | 1360 | 270 | 1360 |
2021-01-04 | 1359 | 1360 | 1301 | 1360 | 270 | 1360 |
2021-01-04 | 1359 | 1360 | 1301 | 1360 | 270 | 1360 |
2021-01-04 | 1359 | 1360 | 1301 | 1360 | 270 | 1360 |
2021-01-04 | 1359 | 1360 | 1301 | 1360 | 270 | 1360 |
2020-12-30 | 1370 | 1370 | 1330 | 1340 | 1190 | 1340 |
2020-12-28 | 1360 | 1360 | 1320 | 1320 | 3100 | 1320 |
2020-12-25 | 1371 | 1371 | 1321 | 1360 | 1480 | 1360 |
2020-12-24 | 1331 | 1491 | 1281 | 1491 | 1130 | 1491 |
2020-12-22 | 1358 | 1358 | 1280 | 1319 | 370 | 1319 |
2020-12-21 | 1365 | 1365 | 1340 | 1364 | 140 | 1364 |
2020-12-18 | 1335 | 1364 | 1330 | 1364 | 740 | 1364 |
2020-12-17 | 1301 | 1339 | 1301 | 1338 | 280 | 1338 |
2020-12-16 | 1337 | 1349 | 1320 | 1320 | 30 | 1320 |
2020-12-15 | 1379 | 1390 | 1330 | 1330 | 290 | 1330 |
2020-12-14 | 1429 | 1429 | 1335 | 1349 | 510 | 1349 |
2020-12-11 | 1360 | 1399 | 1300 | 1399 | 310 | 1399 |
2020-12-10 | 1381 | 1381 | 1339 | 1340 | 430 | 1340 |
2020-12-09 | 1390 | 1400 | 1380 | 1389 | 430 | 1389 |
2020-12-08 | 1436 | 1450 | 1400 | 1400 | 610 | 1400 |
2020-12-07 | 1593 | 1593 | 1456 | 1456 | 580 | 1456 |
2020-12-04 | 1730 | 1730 | 1580 | 1593 | 550 | 1593 |
2020-12-03 | 1769 | 1769 | 1732 | 1732 | 160 | 1732 |
2020-12-02 | 1853 | 1853 | 1650 | 1729 | 1500 | 1729 |
2020-12-01 | 1750 | 1799 | 1745 | 1799 | 470 | 1799 |
2020-11-30 | 1500 | 1792 | 1495 | 1777 | 1570 | 1777 |
2020-11-27 | 1483 | 1499 | 1483 | 1495 | 370 | 1495 |
2020-11-26 | 1350 | 1350 | 1335 | 1335 | 30 | 1335 |
2020-11-20 | 1430 | 1430 | 1380 | 1380 | 330 | 1380 |
2020-11-19 | 1409 | 1409 | 1409 | 1409 | 20 | 1409 |
2020-11-18 | 1451 | 1499 | 1451 | 1499 | 20 | 1499 |
2020-11-17 | 1481 | 1481 | 1450 | 1450 | 110 | 1450 |
2020-11-16 | 1481 | 1481 | 1481 | 1481 | 140 | 1481 |
2020-11-10 | 1489 | 1489 | 1329 | 1329 | 150 | 1329 |
2020-11-09 | 1449 | 1449 | 1449 | 1449 | 60 | 1449 |
2020-11-04 | 1430 | 1430 | 1430 | 1430 | 10 | 1430 |
2020-11-02 | 1400 | 1430 | 1370 | 1370 | 180 | 1370 |
2020-10-27 | 1429 | 1429 | 1429 | 1429 | 20 | 1429 |
2020-10-26 | 1438 | 1438 | 1438 | 1438 | 120 | 1438 |
2020-10-23 | 1380 | 1380 | 1380 | 1380 | 30 | 1380 |
2020-10-19 | 1380 | 1380 | 1380 | 1380 | 40 | 1380 |
2020-10-13 | 1410 | 1410 | 1410 | 1410 | 30 | 1410 |
2020-10-12 | 1400 | 1400 | 1400 | 1400 | 100 | 1400 |
2020-10-09 | 1370 | 1370 | 1370 | 1370 | 10 | 1370 |
2020-10-08 | 1429 | 1430 | 1370 | 1370 | 120 | 1370 |
2020-10-07 | 1399 | 1399 | 1399 | 1399 | 60 | 1399 |
2020-10-05 | 1350 | 1350 | 1350 | 1350 | 10 | 1350 |
2020-09-16 | 1338 | 1338 | 1338 | 1338 | 30 | 1338 |
2020-09-15 | 1398 | 1398 | 1398 | 1398 | 20 | 1398 |
2020-09-14 | 1309 | 1309 | 1308 | 1309 | 30 | 1309 |
2020-09-11 | 1399 | 1399 | 1309 | 1309 | 50 | 1309 |
2020-09-10 | 1350 | 1350 | 1350 | 1350 | 130 | 1350 |
2020-09-09 | 1250 | 1350 | 1250 | 1350 | 280 | 1350 |
2020-09-07 | 1235 | 1235 | 1220 | 1220 | 120 | 1220 |
2020-09-04 | 1265 | 1265 | 1265 | 1265 | 20 | 1265 |
2020-09-02 | 1175 | 1175 | 1175 | 1175 | 10 | 1175 |
2020-08-31 | 1173 | 1175 | 1173 | 1175 | 110 | 1175 |
2020-08-26 | 1170 | 1170 | 1170 | 1170 | 20 | 1170 |
2020-08-25 | 1170 | 1170 | 1169 | 1169 | 100 | 1169 |
2020-08-21 | 1125 | 1174 | 1125 | 1174 | 20 | 1174 |
2020-08-20 | 1125 | 1125 | 1125 | 1125 | 10 | 1125 |
2020-08-17 | 1177 | 1177 | 1123 | 1126 | 60 | 1126 |
2020-08-14 | 1117 | 1117 | 1117 | 1117 | 80 | 1117 |
2020-08-13 | 1165 | 1166 | 1136 | 1136 | 210 | 1136 |
2020-08-12 | 1166 | 1166 | 1136 | 1136 | 80 | 1136 |
2020-08-11 | 1090 | 1110 | 1090 | 1110 | 70 | 1110 |
2020-08-04 | 1077 | 1077 | 1077 | 1077 | 100 | 1077 |
2020-07-31 | 1073 | 1073 | 1073 | 1073 | 210 | 1073 |
2020-07-29 | 1173 | 1173 | 1103 | 1103 | 190 | 1103 |
2020-07-28 | 1240 | 1254 | 1075 | 1113 | 2620 | 1113 |
2020-07-27 | 1043 | 1043 | 1015 | 1015 | 80 | 1015 |
2020-07-20 | 1111 | 1111 | 1102 | 1102 | 70 | 1102 |
2020-07-16 | 1199 | 1200 | 1199 | 1200 | 240 | 1200 |
2020-07-15 | 1270 | 1270 | 1199 | 1199 | 730 | 1199 |
2020-07-13 | 1278 | 1278 | 1240 | 1270 | 130 | 1270 |
2020-07-10 | 1294 | 1294 | 1224 | 1224 | 270 | 1224 |
2020-07-09 | 1294 | 1294 | 1224 | 1224 | 60 | 1224 |
2020-07-08 | 1290 | 1290 | 1250 | 1250 | 100 | 1250 |
2020-07-07 | 1299 | 1299 | 1207 | 1230 | 270 | 1230 |
2020-07-06 | 1180 | 1180 | 1179 | 1179 | 100 | 1179 |
2020-07-03 | 1010 | 1100 | 1010 | 1073 | 200 | 1073 |
2020-07-02 | 1069 | 1069 | 1069 | 1069 | 10 | 1069 |
2020-07-01 | 1159 | 1159 | 1069 | 1069 | 20 | 1069 |
2020-06-29 | 1129 | 1130 | 1129 | 1130 | 70 | 1130 |
2020-06-26 | 1129 | 1129 | 1129 | 1129 | 140 | 1129 |
2020-06-25 | 1082 | 1082 | 1082 | 1082 | 10 | 1082 |
2020-06-24 | 1072 | 1072 | 1072 | 1072 | 10 | 1072 |
2020-06-23 | 1160 | 1160 | 1070 | 1072 | 50 | 1072 |
2020-06-18 | 1130 | 1130 | 1130 | 1130 | 50 | 1130 |
2020-06-17 | 1127 | 1127 | 1070 | 1070 | 530 | 1070 |
2020-06-16 | 1100 | 1100 | 1100 | 1100 | 10 | 1100 |
2020-06-11 | 1224 | 1224 | 1119 | 1119 | 30 | 1119 |
2020-06-10 | 1165 | 1170 | 1165 | 1165 | 70 | 1165 |
2020-06-09 | 1170 | 1170 | 1170 | 1170 | 20 | 1170 |
2020-06-08 | 1198 | 1198 | 1198 | 1198 | 70 | 1198 |
2020-06-05 | 1098 | 1300 | 1098 | 1198 | 450 | 1198 |
2020-06-04 | 1073 | 1154 | 1073 | 1128 | 280 | 1128 |
2020-06-03 | 1049 | 1050 | 1019 | 1049 | 120 | 1049 |
2020-05-26 | 1082 | 1082 | 1082 | 1082 | 10 | 1082 |
2020-05-21 | 1083 | 1083 | 1039 | 1039 | 100 | 1039 |
2020-05-15 | 1046 | 1046 | 1046 | 1046 | 10 | 1046 |
2020-05-13 | 1016 | 1046 | 1016 | 1046 | 20 | 1046 |
2020-05-11 | 1046 | 1046 | 1046 | 1046 | 10 | 1046 |
2020-05-01 | 1046 | 1046 | 1046 | 1046 | 10 | 1046 |
2020-04-30 | 1039 | 1039 | 1039 | 1039 | 20 | 1039 |
2020-04-22 | 1047 | 1047 | 1047 | 1047 | 10 | 1047 |
2020-04-08 | 1025 | 1048 | 1002 | 1032 | 40 | 1032 |
2020-04-01 | 979 | 1048 | 979 | 1048 | 30 | 1048 |
2020-03-26 | 1000 | 1000 | 1000 | 1000 | 10 | 1000 |
2020-03-25 | 999 | 999 | 999 | 999 | 200 | 999 |
2020-03-24 | 1000 | 1030 | 1000 | 1030 | 20 | 1030 |
2020-03-19 | 1000 | 1052 | 1000 | 1052 | 20 | 1052 |
2020-03-13 | 1038 | 1038 | 1021 | 1021 | 20 | 1021 |
2020-03-12 | 1102 | 1102 | 1072 | 1072 | 20 | 1072 |
2020-03-11 | 1084 | 1086 | 1084 | 1086 | 160 | 1086 |
2020-03-10 | 1029 | 1073 | 1001 | 1073 | 220 | 1073 |
2020-03-09 | 1103 | 1103 | 1036 | 1059 | 430 | 1059 |
2020-03-06 | 1133 | 1133 | 1133 | 1133 | 10 | 1133 |
2020-03-04 | 1149 | 1149 | 1149 | 1149 | 10 | 1149 |
2020-03-03 | 1149 | 1149 | 1149 | 1149 | 90 | 1149 |
2020-03-02 | 1093 | 1093 | 1093 | 1093 | 500 | 1093 |
2020-02-28 | 1127 | 1127 | 1075 | 1075 | 300 | 1075 |
2020-02-26 | 1153 | 1153 | 1146 | 1152 | 220 | 1152 |
2020-02-25 | 1118 | 1145 | 1118 | 1145 | 520 | 1145 |
2020-02-21 | 1133 | 1150 | 1132 | 1137 | 180 | 1137 |
2020-02-18 | 1083 | 1085 | 1083 | 1085 | 160 | 1085 |
2020-02-17 | 1115 | 1115 | 1060 | 1066 | 130 | 1066 |
2020-02-14 | 1048 | 1052 | 1047 | 1052 | 470 | 1052 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-02-05 | 1031 | 1031 | 1031 | 1031 | 50 | 1031 |
2020-02-04 | 988 | 996 | 980 | 983 | 820 | 983 |
2020-02-03 | 1000 | 1013 | 990 | 1013 | 130 | 1013 |
2020-01-28 | 1005 | 1027 | 1005 | 1027 | 150 | 1027 |
2020-01-27 | 1105 | 1105 | 1045 | 1045 | 200 | 1045 |
2020-01-22 | 1137 | 1137 | 1135 | 1135 | 200 | 1135 |
2020-01-15 | 1159 | 1159 | 1159 | 1159 | 480 | 1159 |
2020-01-14 | 1156 | 1156 | 1156 | 1156 | 490 | 1156 |
2020-01-08 | 1066 | 1066 | 1066 | 1066 | 20 | 1066 |
2020-01-07 | 1065 | 1065 | 1065 | 1065 | 10 | 1065 |
2019-12-30 | 1020 | 1020 | 1020 | 1020 | 10 | 1020 |
2019-12-25 | 1040 | 1045 | 1040 | 1045 | 100 | 1045 |
2019-12-23 | 1040 | 1040 | 1040 | 1040 | 100 | 1040 |
2019-12-20 | 1034 | 1034 | 1023 | 1023 | 30 | 1023 |
2019-12-18 | 1023 | 1023 | 1023 | 1023 | 200 | 1023 |
2019-12-17 | 1017 | 1017 | 1017 | 1017 | 300 | 1017 |
2019-12-13 | 985 | 996 | 985 | 996 | 120 | 996 |
2019-12-10 | 985 | 985 | 985 | 985 | 10 | 985 |
2019-12-05 | 979 | 979 | 979 | 979 | 200 | 979 |
2019-12-03 | 989 | 989 | 989 | 989 | 10 | 989 |
2019-11-29 | 979 | 979 | 975 | 975 | 210 | 975 |
2019-11-27 | 988 | 988 | 988 | 988 | 10 | 988 |
2019-11-22 | 993 | 993 | 983 | 983 | 110 | 983 |
2019-11-21 | 977 | 977 | 971 | 971 | 30 | 971 |
2019-11-11 | 1004 | 1004 | 984 | 984 | 30 | 984 |
2019-11-05 | 1004 | 1004 | 1004 | 1004 | 20 | 1004 |
2019-11-01 | 978 | 978 | 978 | 978 | 110 | 978 |
2019-10-29 | 978 | 978 | 978 | 978 | 20 | 978 |
2019-10-03 | 950 | 950 | 950 | 950 | 110 | 950 |
2019-10-02 | 991 | 991 | 991 | 991 | 10 | 991 |
2019-10-01 | 991 | 991 | 991 | 991 | 60 | 991 |
2019-09-27 | 1000 | 1000 | 1000 | 1000 | 40 | 1000 |
2019-09-26 | 1003 | 1033 | 1003 | 1033 | 30 | 1033 |
2019-09-20 | 1050 | 1050 | 1050 | 1050 | 10 | 1050 |
2019-09-17 | 1048 | 1048 | 994 | 994 | 20 | 994 |
2019-09-11 | 1048 | 1048 | 1048 | 1048 | 10 | 1048 |
2019-09-10 | 1043 | 1048 | 1043 | 1048 | 30 | 1048 |
2019-09-09 | 974 | 974 | 968 | 968 | 70 | 968 |
2019-09-05 | 947 | 1039 | 947 | 1038 | 890 | 1038 |
2019-09-04 | 950 | 950 | 950 | 950 | 20 | 950 |
2019-09-03 | 949 | 949 | 949 | 949 | 10 | 949 |
2019-08-29 | 899 | 925 | 896 | 925 | 110 | 925 |
2019-08-26 | 944 | 944 | 944 | 944 | 40 | 944 |
2019-08-23 | 940 | 940 | 940 | 940 | 40 | 940 |
2019-08-21 | 915 | 915 | 915 | 915 | 10 | 915 |
2019-08-19 | 892 | 892 | 892 | 892 | 80 | 892 |
2019-08-13 | 853 | 853 | 853 | 853 | 70 | 853 |
2019-08-09 | 885 | 885 | 860 | 873 | 500 | 873 |
2019-08-08 | 916 | 916 | 916 | 916 | 40 | 916 |
2019-08-07 | 930 | 931 | 930 | 931 | 600 | 931 |
2019-08-06 | 922 | 922 | 870 | 870 | 280 | 870 |
2019-08-05 | 962 | 962 | 933 | 933 | 1420 | 933 |
2019-08-02 | 1000 | 1000 | 981 | 997 | 320 | 997 |
2019-07-30 | 1030 | 1030 | 1030 | 1030 | 60 | 1030 |
2019-07-24 | 1002 | 1002 | 1000 | 1000 | 100 | 1000 |
2019-07-23 | 1011 | 1011 | 1009 | 1009 | 320 | 1009 |
2019-07-19 | 1007 | 1028 | 1004 | 1028 | 150 | 1028 |
2019-07-16 | 1027 | 1027 | 1027 | 1027 | 20 | 1027 |
2019-07-12 | 1027 | 1027 | 1027 | 1027 | 20 | 1027 |
2019-07-11 | 1026 | 1026 | 1026 | 1026 | 10 | 1026 |
2019-07-09 | 1017 | 1031 | 1017 | 1031 | 110 | 1031 |
2019-07-08 | 1036 | 1036 | 1036 | 1036 | 10 | 1036 |
2019-07-05 | 1043 | 1043 | 1043 | 1043 | 80 | 1043 |
2019-07-04 | 1055 | 1055 | 1055 | 1055 | 20 | 1055 |
2019-07-03 | 1045 | 1061 | 1045 | 1054 | 250 | 1054 |
2019-07-02 | 1036 | 1036 | 1035 | 1035 | 20 | 1035 |
2019-07-01 | 1035 | 1040 | 1031 | 1033 | 150 | 1033 |
2019-06-28 | 1035 | 1035 | 1035 | 1035 | 110 | 1035 |
2019-06-27 | 1059 | 1059 | 1035 | 1035 | 600 | 1035 |
2019-06-26 | 1028 | 1029 | 1025 | 1029 | 610 | 1029 |
2019-06-25 | 1057 | 1057 | 1005 | 1017 | 1730 | 1017 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。