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 |
|---|---|---|---|---|---|---|---|
| 2026/07/10 | 5,044 | 5,125 | 4,855 | 4,885 | -94 | -1.9% | 7,831 |
| 2026/07/09 | 4,810 | 4,979 | 4,542 | 4,979 | +264 | +5.6% | 19,570 |
| 2026/07/08 | 4,594 | 4,845 | 4,538 | 4,715 | +150 | +3.3% | 14,403 |
| 2026/07/07 | 4,600 | 4,665 | 4,530 | 4,565 | -35 | -0.8% | 6,378 |
| 2026/07/06 | 4,621 | 4,646 | 4,455 | 4,600 | -20 | -0.4% | 8,963 |
| 2026/07/03 | 4,400 | 4,704 | 4,400 | 4,620 | +75 | +1.7% | 34,615 |
| 2026/07/02 | 4,857 | 4,991 | 4,545 | 4,545 | -380 | -7.7% | 19,631 |
| 2026/07/01 | 5,260 | 5,260 | 4,901 | 4,925 | -135 | -2.7% | 10,634 |
| 2026/06/30 | 4,995 | 5,110 | 4,890 | 5,060 | +205 | +4.2% | 23,699 |
| 2026/06/29 | 4,720 | 4,897 | 4,513 | 4,855 | +205 | +4.4% | 10,002 |
| 2026/06/26 | 4,800 | 5,015 | 4,585 | 4,650 | -110 | -2.3% | 9,971 |
| 2026/06/25 | 4,549 | 4,760 | 4,375 | 4,760 | +254 | +5.6% | 40,758 |
| 2026/06/24 | 4,300 | 4,525 | 4,219 | 4,506 | +176 | +4.1% | 15,397 |
| 2026/06/23 | 4,431 | 4,475 | 4,320 | 4,330 | -95 | -2.1% | 20,106 |
| 2026/06/22 | 4,400 | 4,426 | 4,310 | 4,425 | +60 | +1.4% | 16,199 |
| 2026/06/19 | 4,370 | 4,415 | 4,304 | 4,365 | -5 | -0.1% | 3,249 |
| 2026/06/18 | 4,131 | 4,388 | 4,131 | 4,370 | +210 | +5% | 16,662 |
| 2026/06/17 | 3,936 | 4,180 | 3,936 | 4,160 | +170 | +4.3% | 7,067 |
| 2026/06/16 | 4,050 | 4,064 | 3,911 | 3,990 | +31 | +0.8% | 2,855 |
| 2026/06/15 | 3,901 | 3,990 | 3,824 | 3,959 | +128 | +3.3% | 20,809 |
| 2026/06/12 | 3,776 | 3,920 | 3,776 | 3,831 | +86 | +2.3% | 25,596 |
| 2026/06/11 | 3,675 | 3,788 | 3,675 | 3,745 | ±0 | ±0% | 9,779 |
| 2026/06/10 | 3,705 | 3,894 | 3,690 | 3,745 | -15 | -0.4% | 12,416 |
| 2026/06/09 | 3,699 | 3,765 | 3,615 | 3,760 | +90 | +2.5% | 13,702 |
| 2026/06/08 | 3,805 | 3,805 | 3,595 | 3,670 | -135 | -3.5% | 26,432 |
| 2026/06/05 | 3,999 | 3,999 | 3,800 | 3,805 | -150 | -3.8% | 11,004 |
| 2026/06/04 | 3,975 | 4,024 | 3,880 | 3,955 | +35 | +0.9% | 1,030 |
| 2026/06/03 | 3,945 | 4,045 | 3,835 | 3,920 | +45 | +1.2% | 7,250 |
| 2026/06/02 | 3,750 | 3,899 | 3,730 | 3,875 | +65 | +1.7% | 3,378 |
| 2026/06/01 | 3,950 | 4,009 | 3,800 | 3,810 | -140 | -3.5% | 9,857 |
| 2026/05/29 | 4,230 | 4,230 | 3,936 | 3,950 | -210 | -5% | 5,814 |
| 2026/05/28 | 4,128 | 4,200 | 4,075 | 4,160 | +10 | +0.2% | 44,025 |
| 2026/05/27 | 4,250 | 4,290 | 4,086 | 4,150 | -55 | -1.3% | 10,432 |
| 2026/05/26 | 4,320 | 4,350 | 4,133 | 4,205 | -60 | -1.4% | 7,310 |
| 2026/05/25 | 4,090 | 4,275 | 4,020 | 4,265 | +235 | +5.8% | 9,356 |
| 2026/05/22 | 4,001 | 4,050 | 3,950 | 4,030 | -20 | -0.5% | 10,830 |
| 2026/05/21 | 4,325 | 4,325 | 4,030 | 4,050 | -65 | -1.6% | 12,083 |
| 2026/05/20 | 3,999 | 4,136 | 3,923 | 4,115 | +150 | +3.8% | 21,570 |
| 2026/05/19 | 3,910 | 3,965 | 3,777 | 3,965 | +125 | +3.3% | 9,092 |
| 2026/05/18 | 3,930 | 3,930 | 3,790 | 3,840 | +50 | +1.3% | 8,328 |
| 2026/05/15 | 3,895 | 3,927 | 3,774 | 3,790 | -175 | -4.4% | 34,864 |
| 2026/05/14 | 4,035 | 4,057 | 3,910 | 3,965 | +10 | +0.3% | 13,258 |
| 2026/05/13 | 3,865 | 3,955 | 3,765 | 3,955 | +90 | +2.3% | 10,533 |
| 2026/05/12 | 3,918 | 3,918 | 3,785 | 3,865 | +16 | +0.4% | 16,125 |
| 2026/05/11 | 3,710 | 3,890 | 3,640 | 3,849 | +224 | +6.2% | 19,311 |
| 2026/05/08 | 3,720 | 3,740 | 3,609 | 3,625 | -92 | -2.5% | 7,387 |
| 2026/05/07 | 3,755 | 3,800 | 3,651 | 3,717 | +172 | +4.9% | 6,723 |
| 2026/05/01 | 3,650 | 3,650 | 3,490 | 3,545 | +30 | +0.9% | 2,625 |
| 2026/04/30 | 3,399 | 3,560 | 3,370 | 3,515 | +150 | +4.5% | 8,928 |
| 2026/04/28 | 3,370 | 3,432 | 3,365 | 3,365 | -5 | -0.1% | 4,819 |
1～
50
件表示中 / 1285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
