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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,311 | 2,496 | 2,294 | 2,486 | +197 | +8.6% | 56,440 |
| 2025/08/21 | 2,260 | 2,325 | 2,260 | 2,289 | +26 | +1.1% | 9,986 |
| 2025/08/20 | 2,200 | 2,270 | 2,195 | 2,263 | +46 | +2.1% | 7,835 |
| 2025/08/19 | 2,241 | 2,258 | 2,217 | 2,217 | -9 | -0.4% | 3,927 |
| 2025/08/18 | 2,186 | 2,264 | 2,186 | 2,226 | +42 | +1.9% | 29,147 |
| 2025/08/15 | 2,158 | 2,187 | 2,142 | 2,184 | +25 | +1.2% | 14,005 |
| 2025/08/14 | 2,160 | 2,191 | 2,140 | 2,159 | +24 | +1.1% | 14,652 |
| 2025/08/13 | 2,160 | 2,160 | 2,130 | 2,135 | -9 | -0.4% | 25,425 |
| 2025/08/12 | 2,086 | 2,160 | 2,086 | 2,144 | +58 | +2.8% | 16,940 |
| 2025/08/08 | 2,112 | 2,112 | 2,073 | 2,086 | -27 | -1.3% | 15,527 |
| 2025/08/07 | 2,117 | 2,127 | 2,102 | 2,113 | +9 | +0.4% | 19,981 |
| 2025/08/06 | 2,088 | 2,110 | 2,087 | 2,104 | +16 | +0.8% | 3,430 |
| 2025/08/05 | 2,085 | 2,092 | 2,077 | 2,088 | -2 | -0.1% | 7,027 |
| 2025/08/04 | 2,070 | 2,090 | 2,050 | 2,090 | -1 | ±0% | 5,649 |
| 2025/08/01 | 2,105 | 2,134 | 2,084 | 2,091 | -14 | -0.7% | 13,799 |
| 2025/07/31 | 2,150 | 2,150 | 2,105 | 2,105 | -13 | -0.6% | 4,369 |
| 2025/07/30 | 2,133 | 2,139 | 2,101 | 2,118 | -21 | -1% | 4,092 |
| 2025/07/29 | 2,104 | 2,139 | 2,104 | 2,139 | +34 | +1.6% | 5,406 |
| 2025/07/28 | 2,066 | 2,116 | 2,066 | 2,105 | +29 | +1.4% | 6,448 |
| 2025/07/25 | 2,060 | 2,076 | 2,046 | 2,076 | +33 | +1.6% | 5,662 |
| 2025/07/24 | 2,024 | 2,047 | 2,021 | 2,043 | +18 | +0.9% | 18,668 |
| 2025/07/23 | 2,019 | 2,050 | 2,011 | 2,025 | +7 | +0.3% | 6,539 |
| 2025/07/22 | 2,014 | 2,031 | 2,001 | 2,018 | +7 | +0.3% | 5,682 |
| 2025/07/18 | 2,014 | 2,025 | 2,008 | 2,011 | -6 | -0.3% | 8,257 |
| 2025/07/17 | 1,999 | 2,017 | 1,996 | 2,017 | +19 | +1% | 4,184 |
| 2025/07/16 | 1,983 | 2,023 | 1,983 | 1,998 | +15 | +0.8% | 5,030 |
| 2025/07/15 | 1,975 | 1,995 | 1,968 | 1,983 | +1 | +0.1% | 8,114 |
| 2025/07/14 | 1,977 | 1,989 | 1,962 | 1,982 | -4 | -0.2% | 6,216 |
| 2025/07/11 | 1,948 | 1,993 | 1,938 | 1,986 | +37 | +1.9% | 11,597 |
| 2025/07/10 | 1,959 | 1,959 | 1,937 | 1,949 | -10 | -0.5% | 1,303 |
| 2025/07/09 | 1,962 | 1,969 | 1,957 | 1,959 | -2 | -0.1% | 1,551 |
| 2025/07/08 | 1,915 | 1,961 | 1,915 | 1,961 | +47 | +2.5% | 2,037 |
| 2025/07/07 | 1,939 | 1,939 | 1,912 | 1,914 | -18 | -0.9% | 1,288 |
| 2025/07/04 | 1,923 | 1,947 | 1,909 | 1,932 | +15 | +0.8% | 1,340 |
| 2025/07/03 | 1,923 | 1,923 | 1,908 | 1,917 | +9 | +0.5% | 876 |
| 2025/07/02 | 1,940 | 1,940 | 1,908 | 1,908 | -32 | -1.6% | 8,280 |
| 2025/07/01 | 1,957 | 1,957 | 1,933 | 1,940 | -17 | -0.9% | 845 |
| 2025/06/30 | 1,941 | 1,961 | 1,933 | 1,957 | +21 | +1.1% | 7,616 |
| 2025/06/27 | 1,964 | 1,964 | 1,936 | 1,936 | -16 | -0.8% | 14,634 |
| 2025/06/26 | 1,970 | 1,971 | 1,879 | 1,952 | -8 | -0.4% | 22,917 |
| 2025/06/25 | 1,922 | 1,960 | 1,917 | 1,960 | +37 | +1.9% | 7,762 |
| 2025/06/24 | 1,910 | 1,930 | 1,894 | 1,923 | +13 | +0.7% | 5,553 |
| 2025/06/23 | 1,876 | 1,912 | 1,876 | 1,910 | +29 | +1.5% | 12,031 |
| 2025/06/20 | 1,918 | 1,918 | 1,877 | 1,881 | -7 | -0.4% | 3,040 |
| 2025/06/19 | 1,896 | 1,906 | 1,876 | 1,888 | -17 | -0.9% | 4,005 |
| 2025/06/18 | 1,889 | 1,912 | 1,888 | 1,905 | +16 | +0.8% | 2,625 |
| 2025/06/17 | 1,889 | 1,908 | 1,883 | 1,889 | -10 | -0.5% | 2,578 |
| 2025/06/16 | 1,897 | 1,901 | 1,873 | 1,899 | +4 | +0.2% | 1,283 |
| 2025/06/13 | 1,911 | 1,911 | 1,871 | 1,895 | -15 | -0.8% | 11,142 |
| 2025/06/12 | 1,945 | 1,945 | 1,902 | 1,910 | -22 | -1.1% | 910 |
1～
50
件表示中 / 1071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
