7,500
+2805 (+59.74%)
株価：2024/10/07 15:00
20分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 4,050 | 7,500 | 4,025 | 7,500 | +2,805 | +59.7% | 116,682 |
| 2024/10/04 | 4,180 | 4,695 | 3,280 | 4,695 | +2,000 | +74.2% | 60,102 |
| 2024/10/03 | 2,695 | 2,695 | 2,695 | 2,695 | +500 | +22.8% | 20,587 |
| 2024/10/02 | 1,872 | 2,237 | 1,800 | 2,195 | +357 | +19.4% | 49,096 |
| 2024/10/01 | 1,881 | 1,882 | 1,838 | 1,838 | +15 | +0.8% | 7,235 |
| 2024/09/30 | 1,750 | 1,848 | 1,734 | 1,823 | +113 | +6.6% | 13,332 |
| 2024/09/27 | 1,648 | 1,746 | 1,549 | 1,710 | +107 | +6.7% | 5,576 |
| 2024/09/26 | 1,430 | 1,605 | 1,430 | 1,603 | +146 | +10% | 2,567 |
| 2024/09/25 | 1,447 | 1,457 | 1,415 | 1,457 | +70 | +5% | 7,287 |
| 2024/09/24 | 1,328 | 1,390 | 1,328 | 1,387 | +62 | +4.7% | 2,819 |
| 2024/09/20 | 1,356 | 1,361 | 1,325 | 1,325 | -30 | -2.2% | 3,347 |
| 2024/09/19 | 1,335 | 1,364 | 1,335 | 1,355 | +21 | +1.6% | 1,070 |
| 2024/09/18 | 1,359 | 1,360 | 1,321 | 1,334 | -19 | -1.4% | 1,002 |
| 2024/09/17 | 1,365 | 1,365 | 1,341 | 1,353 | -7 | -0.5% | 1,371 |
| 2024/09/13 | 1,369 | 1,370 | 1,339 | 1,360 | -10 | -0.7% | 745 |
| 2024/09/12 | 1,388 | 1,389 | 1,367 | 1,370 | +19 | +1.4% | 220 |
| 2024/09/11 | 1,359 | 1,362 | 1,349 | 1,351 | -9 | -0.7% | 1,460 |
| 2024/09/10 | 1,356 | 1,376 | 1,348 | 1,360 | +7 | +0.5% | 1,040 |
| 2024/09/09 | 1,373 | 1,375 | 1,353 | 1,353 | -24 | -1.7% | 1,606 |
| 2024/09/06 | 1,400 | 1,400 | 1,375 | 1,377 | -14 | -1% | 983 |
| 2024/09/05 | 1,388 | 1,406 | 1,388 | 1,391 | -17 | -1.2% | 737 |
| 2024/09/04 | 1,401 | 1,418 | 1,399 | 1,408 | -17 | -1.2% | 872 |
| 2024/09/03 | 1,419 | 1,436 | 1,401 | 1,425 | -24 | -1.7% | 2,533 |
| 2024/09/02 | 1,451 | 1,461 | 1,427 | 1,449 | -51 | -3.4% | 1,368 |
| 2024/08/30 | 1,420 | 1,500 | 1,413 | 1,500 | +77 | +5.4% | 3,332 |
| 2024/08/29 | 1,393 | 1,424 | 1,390 | 1,423 | +11 | +0.8% | 1,636 |
| 2024/08/28 | 1,408 | 1,414 | 1,395 | 1,412 | +3 | +0.2% | 2,037 |
| 2024/08/27 | 1,413 | 1,425 | 1,408 | 1,409 | -3 | -0.2% | 4,192 |
| 2024/08/26 | 1,440 | 1,440 | 1,412 | 1,412 | -21 | -1.5% | 570 |
| 2024/08/23 | 1,417 | 1,441 | 1,416 | 1,433 | -1 | -0.1% | 127 |
| 2024/08/22 | 1,450 | 1,456 | 1,432 | 1,434 | -16 | -1.1% | 524 |
| 2024/08/21 | 1,465 | 1,465 | 1,443 | 1,450 | -16 | -1.1% | 3,594 |
| 2024/08/20 | 1,493 | 1,493 | 1,461 | 1,466 | -26 | -1.7% | 3,364 |
| 2024/08/19 | 1,503 | 1,506 | 1,482 | 1,492 | -14 | -0.9% | 405 |
| 2024/08/16 | 1,515 | 1,515 | 1,503 | 1,506 | -4 | -0.3% | 74 |
| 2024/08/15 | 1,486 | 1,510 | 1,485 | 1,510 | +15 | +1% | 160 |
| 2024/08/14 | 1,494 | 1,503 | 1,481 | 1,495 | +2 | +0.1% | 61 |
| 2024/08/13 | 1,509 | 1,509 | 1,480 | 1,493 | -12 | -0.8% | 647 |
| 2024/08/09 | 1,500 | 1,510 | 1,491 | 1,505 | +8 | +0.5% | 962 |
| 2024/08/08 | 1,484 | 1,497 | 1,459 | 1,497 | +6 | +0.4% | 1,043 |
| 2024/08/07 | 1,471 | 1,500 | 1,462 | 1,491 | +19 | +1.3% | 419 |
| 2024/08/06 | 1,512 | 1,523 | 1,456 | 1,472 | +26 | +1.8% | 263 |
| 2024/08/05 | 1,500 | 1,539 | 1,446 | 1,446 | -94 | -6.1% | 5,914 |
| 2024/08/02 | 1,550 | 1,573 | 1,523 | 1,540 | -15 | -1% | 1,561 |
| 2024/08/01 | 1,600 | 1,600 | 1,554 | 1,555 | -38 | -2.4% | 78 |
| 2024/07/31 | 1,532 | 1,593 | 1,525 | 1,593 | +60 | +3.9% | 2,839 |
| 2024/07/30 | 1,538 | 1,553 | 1,513 | 1,533 | -6 | -0.4% | 1,362 |
| 2024/07/29 | 1,569 | 1,569 | 1,539 | 1,539 | -11 | -0.7% | 387 |
| 2024/07/26 | 1,521 | 1,550 | 1,521 | 1,550 | +21 | +1.4% | 1,138 |
| 2024/07/25 | 1,548 | 1,548 | 1,520 | 1,529 | -21 | -1.4% | 3,037 |
1～
50
件表示中 / 857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
