3,005
+5 (+0.17%)
株価：2024/11/08 15:11
15分ディレイ
ｉＦｒｅｅＥＴＦ 中国グレーターベイエリア・イノベーション１００（ＧＢＡ１００）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/08 | 3,070 | 3,080 | 2,984 | 3,005 | +5 | +0.2% | 7,497 |
| 2024/11/07 | 2,904 | 3,000 | 2,904 | 3,000 | +70 | +2.4% | 2,022 |
| 2024/11/06 | 2,978 | 2,990 | 2,900 | 2,930 | -8 | -0.3% | 8,715 |
| 2024/11/05 | 2,918 | 2,964 | 2,881 | 2,938 | +83 | +2.9% | 7,148 |
| 2024/11/01 | 2,855 | 2,891 | 2,855 | 2,855 | ±0 | ±0% | 1,400 |
| 2024/10/31 | 2,876 | 2,917 | 2,855 | 2,855 | ±0 | ±0% | 1,621 |
| 2024/10/30 | 2,970 | 2,975 | 2,855 | 2,855 | -65 | -2.2% | 5,095 |
| 2024/10/29 | 2,996 | 2,996 | 2,920 | 2,920 | -26 | -0.9% | 1,970 |
| 2024/10/28 | 2,993 | 2,994 | 2,925 | 2,946 | +26 | +0.9% | 652 |
| 2024/10/25 | 2,880 | 2,934 | 2,872 | 2,920 | +19 | +0.7% | 4,134 |
| 2024/10/24 | 2,908 | 2,946 | 2,896 | 2,901 | -40 | -1.4% | 1,566 |
| 2024/10/23 | 2,889 | 2,972 | 2,880 | 2,941 | +69 | +2.4% | 3,478 |
| 2024/10/22 | 2,858 | 3,000 | 2,842 | 2,872 | +12 | +0.4% | 4,334 |
| 2024/10/21 | 2,920 | 2,970 | 2,836 | 2,860 | +60 | +2.1% | 19,514 |
| 2024/10/18 | 2,750 | 2,850 | 2,601 | 2,800 | +14 | +0.5% | 3,009 |
| 2024/10/17 | 2,799 | 2,835 | 2,779 | 2,786 | +9 | +0.3% | 3,619 |
| 2024/10/16 | 2,860 | 2,865 | 2,750 | 2,777 | -533 | -16.1% | 19,282 |
| 2024/10/15 | 3,310 | 3,310 | 3,310 | 3,310 | -700 | -17.5% | 631 |
| 2024/10/11 | 4,010 | 4,010 | 4,010 | 4,010 | -1,000 | -20% | 254 |
| 2024/10/10 | 5,010 | 5,010 | 5,010 | 5,010 | -1,000 | -16.6% | 1,944 |
| 2024/10/09 | 6,010 | 6,485 | 6,010 | 6,010 | -1,500 | -20% | 13,207 |
| 2024/10/08 | 22,510 | 22,510 | 7,510 | 7,510 | -3,000 | -28.5% | 17,461 |
| 2024/10/07 | 6,520 | 10,510 | 5,510 | 10,510 | +4,000 | +61.4% | 54,661 |
| 2024/10/04 | 4,060 | 6,510 | 3,325 | 6,510 | +2,800 | +75.5% | 42,095 |
| 2024/10/03 | 3,140 | 3,710 | 3,095 | 3,710 | +700 | +23.3% | 16,231 |
| 2024/10/02 | 2,791 | 3,295 | 2,791 | 3,010 | +219 | +7.8% | 14,694 |
| 2024/10/01 | 2,833 | 2,833 | 2,741 | 2,791 | -43 | -1.5% | 1,609 |
| 2024/09/30 | 2,727 | 2,837 | 2,700 | 2,834 | +166 | +6.2% | 2,652 |
| 2024/09/27 | 2,649 | 2,750 | 2,643 | 2,668 | +152 | +6% | 1,155 |
| 2024/09/26 | 2,494 | 2,516 | 2,451 | 2,516 | +72 | +2.9% | 522 |
| 2024/09/25 | 2,500 | 2,500 | 2,443 | 2,444 | +52 | +2.2% | 176 |
| 2024/09/24 | 2,253 | 2,392 | 2,253 | 2,392 | +140 | +6.2% | 71 |
| 2024/09/20 | 2,281 | 2,281 | 2,182 | 2,252 | -30 | -1.3% | 4 |
| 2024/09/19 | 2,208 | 2,282 | 2,208 | 2,282 | +74 | +3.4% | 54 |
| 2024/09/18 | 2,210 | 2,210 | 2,208 | 2,208 | -1 | ±0% | 8 |
| 2024/09/17 | 2,197 | 2,209 | 2,197 | 2,209 | +11 | +0.5% | 23 |
| 2024/09/13 | 2,203 | 2,203 | 2,180 | 2,198 | -6 | -0.3% | 34 |
| 2024/09/12 | 2,204 | 2,204 | 2,204 | 2,204 | +1 | ±0% | 2 |
| 2024/09/11 | 2,213 | 2,213 | 2,198 | 2,203 | -9 | -0.4% | 27 |
| 2024/09/10 | 2,250 | 2,250 | 2,212 | 2,212 | +1 | ±0% | 2,085 |
| 2024/09/09 | 2,300 | 2,300 | 2,211 | 2,211 | -67 | -2.9% | 61 |
| 2024/09/06 | 2,278 | 2,278 | 2,278 | 2,278 | -1 | ±0% | 2 |
| 2024/09/05 | 2,283 | 2,283 | 2,279 | 2,279 | -13 | -0.6% | 3 |
| 2024/09/04 | 2,320 | 2,320 | 2,292 | 2,292 | -30 | -1.3% | 4 |
| 2024/09/03 | 2,316 | 2,322 | 2,316 | 2,322 | +7 | +0.3% | 3 |
| 2024/09/02 | 2,313 | 2,315 | 2,313 | 2,315 | +1 | ±0% | 2 |
| 2024/08/30 | 2,227 | 2,314 | 2,227 | 2,314 | +37 | +1.6% | 20 |
| 2024/08/29 | 2,256 | 2,277 | 2,256 | 2,277 | +20 | +0.9% | 8 |
| 2024/08/28 | 2,272 | 2,272 | 2,257 | 2,257 | -16 | -0.7% | 3 |
| 2024/08/27 | 2,281 | 2,281 | 2,273 | 2,273 | -9 | -0.4% | 119 |
1～
50
件表示中 / 879件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
