One ETF南方中国A株CSI500（2553）の株価チャート

上場企業の財務・開示データで投資判断を、もっと確かに。無料でIRBANKに登録する

株価

11/10

前日 (11/9): 2,073
始値: 2,081
高値: 2,127
安値: 2,081
終値 +1.3%: 2,100
出来高 -24.17%: 910

乖離率

株価（5日） 移動平均値: +0.43%
2,091
株価（25日） 移動平均値: -1.87%
2,140
出来高（5日） 移動平均値: -77.86%
4,110

2026/06/15～2026/11/10

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
11/10	2,081	2,127	2,081	2,100	+1.3%	910	-	-1.87%	-	-
11/09	2,122	2,122	2,070	2,073	+0.05%	1,200	-	-3.45%	-	-
11/06	2,060	2,100	2,014	2,072	-1.52%	9,600	-	-3.94%	-	-
11/05	2,059	2,152	2,059	2,104	-0.14%	3,510	-	-2.91%	-	-
11/04	1,980	2,107	1,927	2,107	+3.84%	5,330	-	-3.17%	-	-
11/02	1,980	2,033	1,979	2,029	+1.45%	3,600	-	-7.1%	-	-
10/30	2,038	2,038	1,988	2,000	-1.67%	2,050	-	-9.05%	-	-
10/29	2,073	2,076	2,025	2,034	-2.21%	3,460	-	-8.25%	-	-
10/28	2,068	2,096	2,064	2,080	+0.58%	1,420	-	-6.94%	-	-
10/27	2,115	2,115	2,068	2,068	-1.52%	2,720	-	-8.05%	-	-
10/26	2,150	2,150	2,079	2,100	-0.66%	4,230	-	-7.24%	-	-
10/23	2,097	2,114	2,011	2,114	+0.38%	3,880	-	-7.12%	-	-
10/22	2,151	2,151	2,091	2,106	-2.09%	5,040	-	-7.83%	-	-
10/21	2,140	2,172	2,140	2,151	+0.56%	1,000	-	-6.27%	-	-
10/20	2,149	2,151	2,120	2,139	-0.51%	2,430	-	-7.16%	-	-
10/19	2,173	2,173	2,106	2,150	+1.03%	3,360	-	-7.05%	-	-
10/16	2,134	2,167	2,123	2,128	-0.09%	2,180	-	-8.32%	-	-
10/15	2,168	2,171	2,082	2,130	-3.45%	25,510	-	-8.62%	-	-
10/14	2,172	2,224	2,172	2,206	-0.32%	6,670	-	-5.77%	-	-
10/13	2,270	2,270	2,180	2,213	-1.95%	10,910	-	-5.75%	-	-
10/09	2,233	2,257	2,200	2,257	-1.14%	5,250	-	-4.2%	-	-
10/08	2,275	2,300	2,237	2,283	+0.04%	9,660	-	-3.47%	-	-
10/07	2,276	2,300	2,276	2,282	-0.35%	2,800	-	-3.79%	-	-
10/06	2,284	2,299	2,276	2,290	+0.39%	3,410	-	-3.74%	-	-
10/05	2,310	2,310	2,273	2,281	0%	4,640	-	-4.36%	-	-
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%	-	-

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	2,100 2026/11/10		910	-1.87% 2,140

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）
2026/11/10 vs 2025/12/30: -5%（0.95倍）
過去安値 853円（2019/08/13）: 146%（2.46倍）
2,100円（11/10）

One ETF南方中国A株CSI500（2553）の株価チャート

株価

11/10

乖離率

2026/06/15～2026/11/10

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