One ETF南方中国A株CSI500（2553）の時価総額の推移

2025/12/26～2026/05/29

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
05/29	2,612	2,624	2,580	2,580	-1.53%	1,020	-	-0.62%	-	-
05/28	2,654	2,654	2,600	2,620	+0.61%	4,790	-	+1%	-	-
05/27	2,637	2,650	2,590	2,604	-1.25%	1,670	-	+0.58%	-	-
05/26	2,654	2,654	2,602	2,637	+0.19%	2,450	-	+1.97%	-	-
05/25	2,615	2,654	2,615	2,632	+0.65%	2,300	-	+2.02%	-	-
05/22	2,596	2,615	2,589	2,615	+0.11%	890	-	+1.63%	-	-
05/21	2,616	2,685	2,612	2,612	-0.04%	1,210	-	+1.79%	-	-
05/20	2,618	2,620	2,593	2,613	-0.19%	1,440	-	+2.11%	-	-
05/19	2,584	2,620	2,567	2,618	+0.65%	11,770	-	+2.63%	-	-
05/18	2,590	2,636	2,550	2,601	+1.05%	7,950	-	+2.32%	-	-
05/15	2,591	2,648	2,571	2,574	-3.92%	2,690	-	+1.74%	-	-
05/14	2,754	2,765	2,655	2,679	-0.59%	10,420	-	+6.35%	-	-
05/13	2,655	2,700	2,617	2,695	+1.81%	4,550	-	+7.67%	-	-
05/12	2,688	2,700	2,647	2,647	-1.3%	3,450	-	+6.39%	-	-
05/11	2,635	2,682	2,614	2,682	+2.21%	8,170	-	+8.32%	-	-
05/08	2,645	2,645	2,596	2,624	+0.77%	1,580	-	+6.62%	-	-
05/07	2,560	2,611	2,560	2,604	+3.21%	6,350	-	+6.29%	-	-
05/01	2,550	2,558	2,506	2,523	-1.71%	960	-	+3.44%	-	-
04/30	2,507	2,567	2,499	2,567	+2.89%	3,130	-	+5.59%	-	-
04/28	2,490	2,545	2,490	2,495	-1.27%	1,110	-	+2.97%	-	-
04/27	2,526	2,535	2,510	2,527	+0.04%	820	-	+4.68%	-	-
04/24	2,506	2,550	2,506	2,526	-0.47%	3,230	-	+5.16%	-	-
04/23	2,570	2,570	2,522	2,538	-1.25%	850	-	+5.93%	-	-
04/22	2,524	2,570	2,513	2,570	+1.82%	4,450	-	+7.44%	-	-
04/21	2,540	2,540	2,506	2,524	+0.4%	1,310	-	+5.74%	-	-
04/20	2,520	2,535	2,408	2,514	-0.04%	1,790	-	+5.41%	-	-
04/17	2,488	2,515	2,488	2,515	0%	620	-	+5.49%	-	-
04/16	2,490	2,515	2,465	2,515	+1%	680	-	+5.49%	-	-
04/15	2,460	2,520	2,460	2,490	+1.3%	1,140	-	+4.45%	-	-
04/14	2,460	2,470	2,446	2,458	+0.86%	640	-	+3.1%	-	-
04/13	2,444	2,444	2,430	2,437	-0.12%	460	-	+2.22%	-	-
04/10	2,405	2,452	2,405	2,440	+1.67%	1,500	-	+2.26%	-	-
04/09	2,403	2,430	2,391	2,400	-0.12%	68,930	-	+0.54%	-	-
04/08	2,335	2,411	2,325	2,403	+3.94%	5,620	-	+0.71%	-	-
04/07	2,290	2,328	2,290	2,312	+0.96%	840	-	-3.26%	-	-
04/06	2,287	2,290	2,285	2,290	+0.13%	1,600	-	-4.5%	-	-
04/03	2,330	2,330	2,287	2,287	-1.17%	1,710	-	-5.02%	-	-
04/02	2,359	2,360	2,309	2,314	-0.81%	710	-	-4.26%	-	-
04/01	2,372	2,440	2,332	2,333	+0.47%	3,440	-	-3.79%	-	-
03/31	2,316	2,351	2,316	2,322	-0.85%	1,590	-	-4.44%	-	-
03/30	2,339	2,347	2,303	2,342	+0.13%	3,310	-	-3.78%	-	-
03/27	2,290	2,362	2,290	2,339	+0.47%	3,500	-	-4.1%	-	-
03/26	2,352	2,355	2,300	2,328	-0.72%	9,470	-	-4.71%	-	-
03/25	2,287	2,355	2,287	2,345	+2.85%	4,410	-	-4.17%	-	-
03/24	2,250	2,364	2,201	2,280	+2.66%	15,340	-	-6.98%	-	-
03/23	2,381	2,381	2,220	2,221	-6.92%	28,050	-	-9.64%	-	-
03/19	2,475	2,480	2,385	2,386	-2.21%	11,880	-	-3.4%	-	-
03/18	2,445	2,445	2,409	2,440	-0.2%	1,720	-	-1.45%	-	-
03/17	2,461	2,480	2,445	2,445	-0.57%	1,900	-	-1.45%	-	-
03/16	2,470	2,492	2,450	2,459	-1.91%	8,900	-	-0.97%	-	-
03/13	2,525	2,528	2,499	2,507	+0.08%	3,970	-	+0.93%	-	-
03/12	2,545	2,545	2,490	2,505	-0.44%	19,660	-	+0.76%	-	-
03/11	2,506	2,530	2,503	2,516	+0.76%	73,300	-	+1.21%	-	-
03/10	2,485	2,502	2,457	2,497	+1.5%	6,760	-	+0.52%	-	-
03/09	2,435	2,469	2,351	2,460	-1.01%	14,290	-	-1.01%	-	-
03/06	2,449	2,485	2,443	2,485	+1.47%	2,410	-	-0.08%	-	-
03/05	2,446	2,486	2,431	2,449	+2.21%	2,070	-	-1.65%	-	-
03/04	2,405	2,449	2,396	2,396	-3.39%	19,260	-	-3.89%	-	-
03/03	2,521	2,568	2,480	2,480	-1.78%	18,210	-	-0.76%	-	-
03/02	2,530	2,550	2,475	2,525	-0.24%	19,950	-	+0.8%	-	-
02/27	2,518	2,535	2,496	2,531	+0.52%	9,610	-	+1%	-	-
02/26	2,520	2,528	2,503	2,518	+0.4%	8,720	-	+0.52%	-	-
02/25	2,467	2,553	2,455	2,508	+2.16%	29,990	-	+0.08%	-	-
02/24	2,423	2,474	2,423	2,455	+1.03%	21,340	-	-2.07%	-	-
02/20	2,436	2,452	2,426	2,430	-1.22%	25,320	-	-3.19%	-	-
02/19	2,437	2,473	2,437	2,460	+0.53%	27,650	-	-2.07%	-	-
02/18	2,424	2,449	2,408	2,447	+0.91%	26,280	-	-2.7%	-	-
02/17	2,456	2,500	2,424	2,425	-1.1%	48,200	-	-3.69%	-	-
02/16	2,469	2,469	2,415	2,452	-0.45%	27,880	-	-2.66%	-	-
02/13	2,500	2,515	2,461	2,463	-1.48%	17,300	-	-2.11%	-	-
02/12	2,520	2,530	2,480	2,500	-1.85%	32,530	-	-0.48%	-	-
02/10	2,567	2,567	2,514	2,547	-0.27%	15,810	-	+1.64%	-	-
02/09	2,545	2,557	2,510	2,554	+2.36%	10,510	-	+2.32%	-	-
02/06	2,500	2,506	2,445	2,495	-0.44%	7,410	-	+0.48%	-	-
02/05	2,560	2,560	2,461	2,506	-1.53%	16,090	-	+1.38%	-	-
02/04	2,520	2,545	2,510	2,545	+1.43%	6,970	-	+3.41%	-	-
02/03	2,480	2,509	2,386	2,509	+2.37%	38,190	-	+2.49%	-	-
02/02	2,478	2,520	2,446	2,451	-3.05%	22,460	-	+0.66%	-	-
01/30	2,506	2,528	2,460	2,528	+0.32%	22,470	-	+4.29%	-	-
01/29	2,595	2,595	2,516	2,520	-1.06%	20,030	-	+4.56%	-	-
01/28	2,569	2,651	2,537	2,547	+0.24%	10,250	-	+6.39%	-	-
01/27	2,547	2,597	2,529	2,541	-0.27%	18,290	-	+6.85%	-	-
01/26	2,648	2,648	2,524	2,548	-2.56%	52,480	-	+7.92%	-	-
01/23	2,552	2,628	2,552	2,615	+2.55%	16,430	-	+11.61%	-	-
01/22	2,559	2,559	2,526	2,550	+1.07%	10,310	-	+9.77%	-	-
01/21	2,519	2,538	2,489	2,523	+0.12%	16,690	-	+9.41%	-	-
01/20	2,539	2,544	2,484	2,520	-0.71%	12,130	-	+10.04%	-	-
01/19	2,567	2,567	2,492	2,538	+0.48%	9,070	-	+11.61%	-	-
01/16	2,514	2,581	2,492	2,526	+1.08%	31,570	-	+11.92%	-	-
01/15	2,500	2,537	2,480	2,499	-0.64%	10,730	-	+11.56%	-	-
01/14	2,542	2,578	2,500	2,515	-0.67%	33,560	-	+13.08%	-	-
01/13	2,550	2,550	2,487	2,532	+3.14%	25,720	-	+14.78%	-	-
01/09	2,380	2,547	2,380	2,455	+3.59%	34,710	-	+12.25%	-	-
01/08	2,380	2,388	2,326	2,370	+0.55%	12,880	-	+9.12%	-	-
01/07	2,359	2,382	2,351	2,357	+0.26%	13,030	-	+9.07%	-	-
01/06	2,335	2,361	2,296	2,351	+1.73%	13,120	-	+9.35%	-	-
01/05	2,268	2,311	2,262	2,311	+4.19%	13,100	-	+8.04%	-	-
2025
12/30	2,244	2,244	2,205	2,218	-0.49%	52,160	-	+4.18%	-	-
12/29	2,250	2,250	2,224	2,229	-0.36%	11,700	-	+5.04%	-	-
12/26	2,198	2,238	2,198	2,237	+1.36%	24,110	-	+5.77%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2020年 7月期	1,300 6/5	853 8/13	2,620 7/28
2021年 7月期	1,853 12/2	1,077 8/4	8,120 3/23
2022年 7月期	1,955 4/20	1,350 4/27	5,100 3/14
2023年 7月期	2,071 9/1	1,495 12/22	2,450 9/13
2024年 7月期	1,665 8/7 8/4	1,313 1/23	3,260 4/30
2025年 7月期	70,400 10/8	1,220 9/20	719,740 1/29
最新	2,580 2026/5/29		1,020

One ETF南方中国A株CSI500（2553）の時価総額の推移

2025/12/26～2026/05/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート