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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 2,027 | 2,027 | 2,000 | 2,012 | -6 | -0.3% | 1,664 |
| 2022/12/06 | 2,001 | 2,024 | 1,987 | 2,018 | +38 | +1.9% | 317 |
| 2022/12/05 | 2,009 | 2,021 | 1,969 | 1,980 | +4 | +0.2% | 829 |
| 2022/12/02 | 2,002 | 2,002 | 1,965 | 1,976 | -18 | -0.9% | 729 |
| 2022/12/01 | 2,055 | 2,055 | 1,984 | 1,994 | +19 | +1% | 2,248 |
| 2022/11/30 | 1,982 | 2,000 | 1,973 | 1,975 | -1 | -0.1% | 400 |
| 2022/11/29 | 1,951 | 1,978 | 1,935 | 1,976 | +40 | +2.1% | 484 |
| 2022/11/28 | 1,981 | 2,047 | 1,895 | 1,936 | -45 | -2.3% | 3,111 |
| 2022/11/25 | 1,994 | 2,008 | 1,974 | 1,981 | -20 | -1% | 5,358 |
| 2022/11/24 | 2,064 | 2,064 | 2,001 | 2,001 | -59 | -2.9% | 104 |
| 2022/11/22 | 2,071 | 2,087 | 2,060 | 2,060 | +8 | +0.4% | 60 |
| 2022/11/21 | 2,098 | 2,098 | 2,036 | 2,052 | -21 | -1% | 34 |
| 2022/11/18 | 2,095 | 2,095 | 2,070 | 2,073 | +19 | +0.9% | 133 |
| 2022/11/17 | 2,051 | 2,077 | 2,029 | 2,054 | -39 | -1.9% | 746 |
| 2022/11/16 | 2,160 | 2,160 | 2,086 | 2,093 | -59 | -2.7% | 9,273 |
| 2022/11/15 | 2,055 | 2,152 | 2,055 | 2,152 | +87 | +4.2% | 284 |
| 2022/11/14 | 2,117 | 2,117 | 2,038 | 2,065 | -63 | -3% | 1,482 |
| 2022/11/11 | 2,165 | 2,165 | 2,100 | 2,128 | +13 | +0.6% | 778 |
| 2022/11/10 | 2,166 | 2,166 | 2,108 | 2,115 | -24 | -1.1% | 226 |
| 2022/11/09 | 2,140 | 2,150 | 2,124 | 2,139 | -19 | -0.9% | 1,120 |
| 2022/11/08 | 2,215 | 2,215 | 2,153 | 2,158 | -49 | -2.2% | 518 |
| 2022/11/07 | 2,278 | 2,278 | 2,207 | 2,207 | -30 | -1.3% | 2,095 |
| 2022/11/04 | 2,140 | 2,237 | 2,140 | 2,237 | +86 | +4% | 1,433 |
| 2022/11/02 | 2,053 | 2,161 | 2,053 | 2,151 | +61 | +2.9% | 803 |
| 2022/11/01 | 2,101 | 2,110 | 2,070 | 2,090 | -6 | -0.3% | 959 |
| 2022/10/31 | 2,099 | 2,108 | 2,040 | 2,096 | +37 | +1.8% | 1,485 |
| 2022/10/28 | 2,099 | 2,099 | 2,012 | 2,059 | -22 | -1.1% | 476 |
| 2022/10/27 | 2,102 | 2,120 | 2,056 | 2,081 | -9 | -0.4% | 3,568 |
| 2022/10/26 | 2,013 | 2,160 | 1,997 | 2,090 | +77 | +3.8% | 7,644 |
| 2022/10/25 | 1,996 | 2,018 | 1,975 | 2,013 | +14 | +0.7% | 6,855 |
| 2022/10/24 | 2,037 | 2,070 | 1,929 | 1,999 | -42 | -2.1% | 3,029 |
| 2022/10/21 | 2,085 | 2,085 | 2,020 | 2,041 | -15 | -0.7% | 461 |
| 2022/10/20 | 1,994 | 2,081 | 1,980 | 2,056 | +42 | +2.1% | 516 |
| 2022/10/19 | 2,059 | 2,059 | 2,014 | 2,014 | -31 | -1.5% | 261 |
| 2022/10/18 | 2,048 | 2,061 | 2,028 | 2,045 | +24 | +1.2% | 1,034 |
| 2022/10/17 | 2,015 | 2,032 | 1,997 | 2,021 | +9 | +0.4% | 268 |
| 2022/10/14 | 1,965 | 2,012 | 1,952 | 2,012 | +47 | +2.4% | 903 |
| 2022/10/13 | 1,914 | 1,967 | 1,914 | 1,965 | +77 | +4.1% | 238 |
| 2022/10/12 | 1,867 | 1,888 | 1,830 | 1,888 | +20 | +1.1% | 672 |
| 2022/10/11 | 1,939 | 1,939 | 1,855 | 1,868 | -147 | -7.3% | 4,419 |
| 2022/10/07 | 2,036 | 2,037 | 2,015 | 2,015 | -43 | -2.1% | 87 |
| 2022/10/06 | 2,070 | 2,070 | 2,049 | 2,058 | +9 | +0.4% | 823 |
| 2022/10/05 | 1,952 | 2,049 | 1,952 | 2,049 | +81 | +4.1% | 2,573 |
| 2022/10/04 | 1,965 | 2,000 | 1,952 | 1,968 | +49 | +2.6% | 200 |
| 2022/10/03 | 1,946 | 1,958 | 1,917 | 1,919 | -58 | -2.9% | 1,913 |
| 2022/09/30 | 1,997 | 2,016 | 1,975 | 1,977 | +5 | +0.3% | 867 |
| 2022/09/29 | 1,967 | 2,000 | 1,967 | 1,972 | +13 | +0.7% | 2,895 |
| 2022/09/28 | 2,000 | 2,006 | 1,959 | 1,959 | -38 | -1.9% | 1,676 |
| 2022/09/27 | 1,984 | 2,009 | 1,984 | 1,997 | +7 | +0.4% | 379 |
| 2022/09/26 | 1,990 | 2,004 | 1,961 | 1,990 | -50 | -2.5% | 492 |
451～
500
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
