One ETF南方中国A株CSI500（2553）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/2

前日 (10/1): 2,308
始値: 2,291
高値: 2,323
安値: 2,281
終値 -1.17%: 2,281
出来高 -21.38%: 6,030

乖離率

株価（5日） 移動平均値: -1.3%
2,311
株価（25日） 移動平均値: -4.6%
2,391
出来高（5日） 移動平均値: -32.96%
8,994

2026/05/11～2026/10/02

株価推移

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
10/02	2,291	2,323	2,281	2,281	-1.17%	6,030	-	-4.6%	-	-
10/01	2,304	2,340	2,293	2,308	-1.37%	7,670	-	-3.67%	-	-
09/30	2,345	2,345	2,304	2,340	+0.99%	4,650	-	-2.46%	-	-
09/29	2,300	2,377	2,300	2,317	+0.43%	9,710	-	-3.58%	-	-
09/28	2,406	2,413	2,305	2,307	-3.88%	16,910	-	-4.19%	-	-
09/25	2,535	2,535	2,375	2,400	-2.36%	40,080	-	-0.54%	-	-
09/24	2,526	2,541	2,405	2,458	-0.73%	61,520	-	+1.65%	-	-
09/18	2,518	2,518	2,441	2,476	+1.6%	18,970	-	+2.31%	-	-
09/17	2,468	2,487	2,420	2,437	-0.12%	6,780	-	+0.66%	-	-
09/16	2,375	2,452	2,375	2,440	+1.75%	4,760	-	+0.62%	-	-
09/15	2,309	2,411	2,309	2,398	+2.09%	4,150	-	-1.15%	-	-
09/14	2,306	2,350	2,300	2,349	+0.17%	2,350	-	-3.29%	-	-
09/11	2,350	2,366	2,290	2,345	-1.72%	5,450	-	-3.66%	-	-
09/10	2,415	2,415	2,357	2,386	+0.89%	7,180	-	-2.05%	-	-
09/09	2,389	2,400	2,334	2,365	+1.11%	16,620	-	-2.91%	-	-
09/08	2,338	2,370	2,327	2,339	-1.85%	5,960	-	-3.98%	-	-
09/07	2,440	2,440	2,351	2,383	+0.46%	1,250	-	-2.1%	-	-
09/04	2,386	2,444	2,372	2,372	-0.75%	3,400	-	-2.47%	-	-
09/03	2,430	2,430	2,382	2,390	-1.52%	1,270	-	-1.69%	-	-
09/02	2,471	2,471	2,420	2,427	-1.78%	650	-	-0.12%	-	-
09/01	2,516	2,570	2,470	2,471	+0.2%	2,340	-	+1.81%	-	-
08/31	2,507	2,507	2,435	2,466	+0.37%	2,340	-	+1.69%	-	-
08/28	2,471	2,491	2,455	2,457	+0.53%	1,280	-	+1.45%	-	-
08/27	2,403	2,444	2,403	2,444	+1.41%	110	-	+0.91%	-	-
08/26	2,400	2,421	2,400	2,410	-0.41%	350	-	-0.5%	-	-
08/25	2,385	2,420	2,351	2,420	+1.85%	1,160	-	-0.08%	-	-
08/24	2,498	2,498	2,376	2,376	-2.94%	650	-	-1.86%	-	-
08/21	2,439	2,448	2,420	2,448	+0.37%	580	-	+0.91%	-	-
08/20	2,433	2,450	2,424	2,439	+0.58%	2,080	-	+0.33%	-	-
08/19	2,520	2,520	2,425	2,425	-3.69%	380	-	-0.41%	-	-
08/18	2,527	2,550	2,502	2,518	-0.36%	1,000	-	+3.2%	-	-
08/17	2,502	2,542	2,469	2,527	+1.12%	480	-	+3.27%	-	-
08/14	2,501	2,501	2,476	2,499	-0.83%	730	-	+1.83%	-	-
08/13	2,525	2,530	2,502	2,520	+1.41%	440	-	+2.48%	-	-
08/12	2,415	2,500	2,415	2,485	+0.85%	1,240	-	+0.85%	-	-
08/10	2,484	2,484	2,445	2,464	-0.08%	1,130	-	-0.36%	-	-
08/07	2,412	2,466	2,411	2,466	+2.75%	850	-	-0.76%	-	-
08/06	2,373	2,408	2,373	2,400	+0.17%	520	-	-3.81%	-	-
08/05	2,460	2,460	2,321	2,396	+1.53%	1,680	-	-4.58%	-	-
08/04	2,334	2,484	2,280	2,360	+3.33%	2,500	-	-6.57%	-	-
08/03	2,414	2,549	2,250	2,284	-2.39%	2,300	-	-10.08%	-	-
07/31	2,335	2,477	2,330	2,340	0%	1,110	-	-8.49%	-	-
07/30	2,334	2,378	2,296	2,340	-1.43%	1,800	-	-9.09%	-	-
07/29	2,347	2,385	2,333	2,374	+0.89%	12,040	-	-8.34%	-	-
07/28	2,450	2,450	2,353	2,353	-2.65%	2,680	-	-9.6%	-	-
07/27	2,385	2,428	2,364	2,417	+0.92%	7,880	-	-7.71%	-	-
07/24	2,460	2,460	2,395	2,395	-2.24%	370	-	-8.97%	-	-
07/23	2,450	2,475	2,450	2,450	+0.49%	660	-	-7.3%	-	-
07/22	2,526	2,526	2,438	2,438	+0.49%	2,050	-	-8.1%	-	-
07/21	2,436	2,436	2,300	2,426	+1.68%	2,910	-	-8.87%	-	-
07/17	2,475	2,475	2,332	2,386	-4.75%	6,530	-	-10.6%	-	-
07/16	2,549	2,550	2,499	2,505	-2.19%	1,040	-	-6.36%	-	-
07/15	2,703	2,703	2,554	2,561	+0.31%	740	-	-4.23%	-	-
07/14	2,537	2,553	2,485	2,553	+0.63%	2,050	-	-4.38%	-	-
07/13	2,760	2,850	2,530	2,537	-6.38%	6,790	-	-4.95%	-	-
07/10	2,809	2,809	2,665	2,710	+0.67%	1,340	-	+1.69%	-	-
07/09	2,730	2,730	2,600	2,692	+2.44%	680	-	+1.24%	-	-
07/08	2,627	2,684	2,626	2,628	-0.45%	1,150	-	-1.02%	-	-
07/07	2,747	2,747	2,609	2,640	-2.76%	840	-	-0.49%	-	-
07/06	2,800	2,800	2,715	2,715	-1.27%	160	-	+2.45%	-	-
07/03	2,712	2,750	2,712	2,750	+0.92%	90	-	+4.01%	-	-
07/02	2,800	2,850	2,725	2,725	-2.68%	12,980	-	+3.3%	-	-
07/01	2,781	2,830	2,781	2,800	+0.83%	4,770	-	+6.34%	-	-
06/30	2,750	2,800	2,732	2,777	+2.85%	2,170	-	+5.75%	-	-
06/29	2,775	2,775	2,700	2,700	-0.55%	320	-	+3.05%	-	-
06/26	2,757	2,757	2,661	2,715	-1.81%	3,140	-	+3.74%	-	-
06/25	2,750	2,800	2,725	2,765	+0.88%	2,460	-	+5.82%	-	-
06/24	2,695	2,743	2,695	2,741	+1.78%	1,640	-	+5.14%	-	-
06/23	2,785	2,804	2,693	2,693	-2.6%	6,220	-	+3.5%	-	-
06/22	2,730	2,765	2,692	2,765	+2.03%	2,650	-	+6.39%	-	-
06/19	2,702	2,710	2,689	2,710	+0.3%	2,520	-	+4.55%	-	-
06/18	2,656	2,710	2,656	2,702	+0.45%	2,720	-	+4.45%	-	-
06/17	2,652	2,690	2,652	2,690	+1.43%	300	-	+4.02%	-	-
06/16	2,600	2,665	2,600	2,652	+1.92%	2,310	-	+2.55%	-	-
06/15	2,592	2,603	2,549	2,602	+2.36%	1,520	-	+0.62%	-	-
06/12	2,492	2,592	2,488	2,542	+2.46%	4,550	-	-1.82%	-	-
06/11	2,416	2,481	2,416	2,481	+0.61%	1,050	-	-4.32%	-	-
06/10	2,467	2,551	2,466	2,466	-2.03%	4,030	-	-5.04%	-	-
06/09	2,439	2,517	2,439	2,517	+3.2%	7,190	-	-3.19%	-	-
06/08	2,520	2,559	2,433	2,439	-4.95%	2,540	-	-6.26%	-	-
06/05	2,610	2,610	2,564	2,566	-0.62%	1,060	-	-1.46%	-	-
06/04	2,594	2,594	2,573	2,582	-0.46%	350	-	-0.77%	-	-
06/03	2,600	2,620	2,560	2,594	+1.33%	970	-	-0.23%	-	-
06/02	2,575	2,575	2,511	2,560	-0.58%	1,440	-	-1.46%	-	-
06/01	2,630	2,630	2,570	2,575	-0.19%	2,540	-	-0.89%	-	-
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%	-	-

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	+18.49% 9/15	-11.09% 7/27
2021年 7月期	1,853 12/2	1,077 8/4	8,120 3/23	+25.58% 11/30	-10.01% 12/16
2022年 7月期	1,955 4/20	1,350 4/27	5,100 3/14	+10.38% 6/9	-12.22% 4/26
2023年 7月期	2,071 9/1	1,495 12/22	2,450 9/13	+5.63% 1/27	-8.6% 10/3
2024年 7月期	1,665 8/7 8/4	1,313 1/23	3,260 4/30	+48.74% 9/30	-9.13% 8/5
2025年 7月期	70,400 10/8	1,220 9/20	719,740 1/29	+844.82% 10/7	-78.09% 10/16
最新	2,281 2026/10/2		6,030	-4.6% 2,391

年間値上がり率

2020/12/30 vs 2019/12/30: 31%（1.31倍）
2021/12/30 vs 2020/12/30: 27%（1.27倍）
2022/12/28 vs 2021/12/30: -11%（0.89倍）
2023/12/29 vs 2022/12/28: -5%（0.95倍）
2024/12/30 vs 2023/12/29: 20%（1.2倍）
2025/12/30 vs 2024/12/30: 28%（1.28倍）
2026/10/02 vs 2025/12/30: 3%（1.03倍）
過去安値 853円（2019/08/13）: 167%（2.67倍）
2,281円（10/2）

One ETF南方中国A株CSI500（2553）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート