ｉＦｒｅｅＥＴＦ 中国科創板５０（ＳＴＡＲ５０）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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,967 | 1,967 | 1,921 | 1,939 | -43 | -2.2% | 5,571 |
| 2025/04/03 | 1,977 | 2,010 | 1,916 | 1,982 | -45 | -2.2% | 15,785 |
| 2025/04/02 | 2,025 | 2,049 | 2,021 | 2,027 | -10 | -0.5% | 1,925 |
| 2025/04/01 | 2,040 | 2,066 | 2,036 | 2,037 | +2 | +0.1% | 3,356 |
| 2025/03/31 | 2,050 | 2,050 | 2,004 | 2,035 | -34 | -1.6% | 15,937 |
| 2025/03/28 | 2,082 | 2,093 | 2,062 | 2,069 | -13 | -0.6% | 8,384 |
| 2025/03/27 | 2,065 | 2,092 | 2,054 | 2,082 | +18 | +0.9% | 3,853 |
| 2025/03/26 | 2,069 | 2,073 | 2,058 | 2,064 | -6 | -0.3% | 6,035 |
| 2025/03/25 | 2,072 | 2,099 | 2,064 | 2,070 | +17 | +0.8% | 8,803 |
| 2025/03/24 | 2,077 | 2,091 | 2,051 | 2,053 | -24 | -1.2% | 5,177 |
| 2025/03/21 | 2,152 | 2,152 | 2,059 | 2,077 | -79 | -3.7% | 23,117 |
| 2025/03/19 | 2,209 | 2,209 | 2,156 | 2,156 | -25 | -1.1% | 8,149 |
| 2025/03/18 | 2,176 | 2,200 | 2,176 | 2,181 | +20 | +0.9% | 9,547 |
| 2025/03/17 | 2,201 | 2,201 | 2,148 | 2,161 | +10 | +0.5% | 24,554 |
| 2025/03/14 | 2,104 | 2,172 | 2,104 | 2,151 | +47 | +2.2% | 12,170 |
| 2025/03/13 | 2,174 | 2,175 | 2,101 | 2,104 | -63 | -2.9% | 31,652 |
| 2025/03/12 | 2,172 | 2,192 | 2,167 | 2,167 | +15 | +0.7% | 3,628 |
| 2025/03/11 | 2,120 | 2,168 | 2,112 | 2,152 | -22 | -1% | 9,063 |
| 2025/03/10 | 2,185 | 2,185 | 2,140 | 2,174 | -11 | -0.5% | 11,876 |
| 2025/03/07 | 2,239 | 2,239 | 2,182 | 2,185 | -37 | -1.7% | 15,436 |
| 2025/03/06 | 2,171 | 2,234 | 2,160 | 2,222 | +63 | +2.9% | 25,403 |
| 2025/03/05 | 2,118 | 2,174 | 2,118 | 2,159 | +14 | +0.7% | 9,000 |
| 2025/03/04 | 2,145 | 2,177 | 2,081 | 2,145 | -10 | -0.5% | 27,587 |
| 2025/03/03 | 2,172 | 2,189 | 2,120 | 2,155 | -5 | -0.2% | 13,444 |
| 2025/02/28 | 2,240 | 2,240 | 2,151 | 2,160 | -82 | -3.7% | 14,813 |
| 2025/02/27 | 2,249 | 2,267 | 2,195 | 2,242 | -7 | -0.3% | 10,871 |
| 2025/02/26 | 2,226 | 2,259 | 2,179 | 2,249 | +24 | +1.1% | 30,090 |
| 2025/02/25 | 2,245 | 2,245 | 2,167 | 2,225 | +30 | +1.4% | 11,710 |
| 2025/02/21 | 2,083 | 2,196 | 2,067 | 2,195 | +115 | +5.5% | 57,849 |
| 2025/02/20 | 2,072 | 2,091 | 2,068 | 2,080 | ±0 | ±0% | 9,001 |
| 2025/02/19 | 2,078 | 2,090 | 2,056 | 2,080 | +16 | +0.8% | 6,800 |
| 2025/02/18 | 2,111 | 2,111 | 2,062 | 2,064 | -36 | -1.7% | 9,994 |
| 2025/02/17 | 2,098 | 2,113 | 2,084 | 2,100 | +34 | +1.6% | 8,659 |
| 2025/02/14 | 2,080 | 2,094 | 2,055 | 2,066 | -39 | -1.9% | 7,931 |
| 2025/02/13 | 2,150 | 2,154 | 2,105 | 2,105 | -4 | -0.2% | 14,468 |
| 2025/02/12 | 2,080 | 2,109 | 2,072 | 2,109 | +28 | +1.3% | 14,630 |
| 2025/02/10 | 2,049 | 2,085 | 2,049 | 2,081 | +45 | +2.2% | 16,296 |
| 2025/02/07 | 2,040 | 2,096 | 2,022 | 2,036 | -8 | -0.4% | 27,329 |
| 2025/02/06 | 2,008 | 2,044 | 1,977 | 2,044 | +58 | +2.9% | 15,425 |
| 2025/02/05 | 1,995 | 2,040 | 1,980 | 1,986 | -14 | -0.7% | 21,072 |
| 2025/02/04 | 1,966 | 2,009 | 1,966 | 2,000 | +31 | +1.6% | 14,884 |
| 2025/02/03 | 2,011 | 2,011 | 1,950 | 1,969 | -43 | -2.1% | 16,019 |
| 2025/01/31 | 2,017 | 2,045 | 2,005 | 2,012 | -34 | -1.7% | 25,845 |
| 2025/01/30 | 2,203 | 2,240 | 2,040 | 2,046 | -262 | -11.4% | 50,413 |
| 2025/01/29 | 2,830 | 2,930 | 2,300 | 2,308 | -122 | -5% | 180,999 |
| 2025/01/28 | 2,220 | 2,487 | 2,105 | 2,430 | +360 | +17.4% | 101,798 |
| 2025/01/27 | 2,184 | 2,184 | 2,051 | 2,070 | +27 | +1.3% | 14,142 |
| 2025/01/24 | 2,049 | 2,049 | 2,024 | 2,043 | +9 | +0.4% | 10,031 |
| 2025/01/23 | 2,039 | 2,074 | 2,025 | 2,034 | +14 | +0.7% | 18,142 |
| 2025/01/22 | 2,032 | 2,036 | 2,016 | 2,020 | -12 | -0.6% | 2,614 |
1～
50
件表示中 / 976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
