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 |
---|---|---|---|---|---|---|---|
2022/09/22 | 2,025 | 2,069 | 2,010 | 2,040 | -8 | -0.4% | 418 |
2022/09/21 | 2,063 | 2,063 | 2,030 | 2,048 | -12 | -0.6% | 523 |
2022/09/20 | 2,057 | 2,080 | 2,039 | 2,060 | -40 | -1.9% | 2,098 |
2022/09/16 | 2,051 | 2,117 | 2,051 | 2,100 | +6 | +0.3% | 177 |
2022/09/15 | 2,192 | 2,192 | 2,093 | 2,094 | -57 | -2.6% | 1,089 |
2022/09/14 | 2,133 | 2,173 | 2,133 | 2,151 | -17 | -0.8% | 265 |
2022/09/13 | 2,171 | 2,192 | 2,168 | 2,168 | +9 | +0.4% | 79 |
2022/09/12 | 2,175 | 2,175 | 2,158 | 2,159 | -14 | -0.6% | 110 |
2022/09/09 | 2,214 | 2,214 | 2,165 | 2,173 | -37 | -1.7% | 26 |
2022/09/08 | 2,237 | 2,237 | 2,210 | 2,210 | +2 | +0.1% | 11 |
2022/09/07 | 2,162 | 2,222 | 2,162 | 2,208 | +79 | +3.7% | 381 |
2022/09/06 | 2,106 | 2,129 | 2,106 | 2,129 | +29 | +1.4% | 23 |
2022/09/05 | 2,157 | 2,157 | 2,100 | 2,100 | -57 | -2.6% | 401 |
2022/09/02 | 2,126 | 2,162 | 2,126 | 2,157 | +29 | +1.4% | 107 |
2022/09/01 | 2,140 | 2,142 | 2,102 | 2,128 | -2 | -0.1% | 129 |
2022/08/31 | 2,171 | 2,171 | 2,120 | 2,130 | -19 | -0.9% | 1,162 |
2022/08/30 | 2,176 | 2,180 | 2,149 | 2,149 | -2 | -0.1% | 4 |
2022/08/29 | 2,117 | 2,255 | 2,107 | 2,151 | +11 | +0.5% | 754 |
2022/08/26 | 2,150 | 2,169 | 2,140 | 2,140 | +8 | +0.4% | 242 |
2022/08/25 | 2,195 | 2,215 | 2,132 | 2,132 | -41 | -1.9% | 753 |
2022/08/24 | 2,273 | 2,273 | 2,165 | 2,173 | -90 | -4% | 1,846 |
2022/08/23 | 2,264 | 2,275 | 2,255 | 2,263 | +13 | +0.6% | 527 |
2022/08/22 | 2,284 | 2,284 | 2,242 | 2,250 | -34 | -1.5% | 327 |
2022/08/19 | 2,296 | 2,352 | 2,284 | 2,284 | -36 | -1.6% | 332 |
2022/08/18 | 2,273 | 2,320 | 2,273 | 2,320 | +47 | +2.1% | 84 |
2022/08/17 | 2,322 | 2,322 | 2,250 | 2,273 | -21 | -0.9% | 275 |
2022/08/16 | 2,287 | 2,294 | 2,269 | 2,294 | +4 | +0.2% | 38 |
2022/08/15 | 2,302 | 2,302 | 2,280 | 2,290 | -27 | -1.2% | 1,549 |
2022/08/12 | 2,362 | 2,367 | 2,317 | 2,317 | -37 | -1.6% | 571 |
2022/08/10 | 2,354 | 2,370 | 2,351 | 2,354 | +28 | +1.2% | 183 |
2022/08/09 | 2,374 | 2,374 | 2,309 | 2,326 | -1 | ±0% | 180 |
2022/08/08 | 2,296 | 2,355 | 2,296 | 2,327 | +24 | +1% | 483 |
2022/08/05 | 2,229 | 2,310 | 2,229 | 2,303 | +73 | +3.3% | 1,306 |
2022/08/04 | 2,227 | 2,239 | 2,217 | 2,230 | -19 | -0.8% | 30 |
2022/08/03 | 2,184 | 2,254 | 2,184 | 2,249 | +120 | +5.6% | 789 |
2022/08/02 | 2,196 | 2,196 | 2,118 | 2,129 | -55 | -2.5% | 303 |
2022/08/01 | 2,168 | 2,190 | 2,145 | 2,184 | -3 | -0.1% | 572 |
2022/07/29 | 2,255 | 2,257 | 2,184 | 2,187 | -90 | -4% | 559 |
2022/07/28 | 2,232 | 2,277 | 2,232 | 2,277 | +20 | +0.9% | 199 |
2022/07/27 | 2,251 | 2,260 | 2,239 | 2,257 | +24 | +1.1% | 1,054 |
2022/07/26 | 2,217 | 2,254 | 2,200 | 2,233 | +32 | +1.5% | 140 |
2022/07/25 | 2,247 | 2,247 | 2,201 | 2,201 | -42 | -1.9% | 1,613 |
2022/07/22 | 2,243 | 2,276 | 2,234 | 2,243 | -58 | -2.5% | 813 |
2022/07/21 | 2,225 | 2,310 | 2,225 | 2,301 | +45 | +2% | 3,896 |
2022/07/20 | 2,202 | 2,261 | 2,202 | 2,256 | +46 | +2.1% | 796 |
2022/07/19 | 2,225 | 2,225 | 2,199 | 2,210 | -61 | -2.7% | 1,164 |
2022/07/15 | 2,268 | 2,288 | 2,250 | 2,271 | +10 | +0.4% | 17 |
2022/07/14 | 2,180 | 2,274 | 2,177 | 2,261 | +73 | +3.3% | 844 |
2022/07/13 | 2,153 | 2,195 | 2,147 | 2,188 | -1 | ±0% | 279 |
2022/07/12 | 2,238 | 2,239 | 2,189 | 2,189 | -32 | -1.4% | 624 |
501~
550
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