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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 2,269 | 2,290 | 2,221 | 2,221 | -62 | -2.7% | 1,054 |
| 2022/07/08 | 2,308 | 2,319 | 2,281 | 2,283 | +27 | +1.2% | 288 |
| 2022/07/07 | 2,286 | 2,286 | 2,254 | 2,256 | +2 | +0.1% | 449 |
| 2022/07/06 | 2,265 | 2,296 | 2,221 | 2,254 | +13 | +0.6% | 734 |
| 2022/07/05 | 2,272 | 2,298 | 2,237 | 2,241 | +27 | +1.2% | 385 |
| 2022/07/04 | 2,289 | 2,289 | 2,200 | 2,214 | +6 | +0.3% | 125 |
| 2022/07/01 | 2,313 | 2,313 | 2,208 | 2,208 | -105 | -4.5% | 548 |
| 2022/06/30 | 2,259 | 2,313 | 2,259 | 2,313 | +26 | +1.1% | 873 |
| 2022/06/29 | 2,286 | 2,294 | 2,280 | 2,287 | +10 | +0.4% | 226 |
| 2022/06/28 | 2,282 | 2,282 | 2,234 | 2,277 | +16 | +0.7% | 245 |
| 2022/06/27 | 2,269 | 2,300 | 2,257 | 2,261 | +17 | +0.8% | 2,546 |
| 2022/06/24 | 2,212 | 2,266 | 2,212 | 2,244 | +43 | +2% | 726 |
| 2022/06/23 | 2,203 | 2,207 | 2,171 | 2,201 | -19 | -0.9% | 144 |
| 2022/06/22 | 2,272 | 2,272 | 2,209 | 2,220 | +1 | ±0% | 373 |
| 2022/06/21 | 2,270 | 2,270 | 2,219 | 2,219 | -35 | -1.6% | 270 |
| 2022/06/20 | 2,248 | 2,264 | 2,236 | 2,254 | +44 | +2% | 2,887 |
| 2022/06/17 | 2,149 | 2,210 | 2,149 | 2,210 | -7 | -0.3% | 169 |
| 2022/06/16 | 2,218 | 2,230 | 2,190 | 2,217 | ±0 | ±0% | 893 |
| 2022/06/15 | 2,147 | 2,221 | 2,147 | 2,217 | +89 | +4.2% | 1,487 |
| 2022/06/14 | 2,212 | 2,212 | 2,115 | 2,128 | -96 | -4.3% | 293 |
| 2022/06/13 | 2,238 | 2,238 | 2,180 | 2,224 | -12 | -0.5% | 1,881 |
| 2022/06/10 | 2,203 | 2,236 | 2,183 | 2,236 | +23 | +1% | 1,028 |
| 2022/06/09 | 2,275 | 2,277 | 2,209 | 2,213 | -12 | -0.5% | 603 |
| 2022/06/08 | 2,265 | 2,285 | 2,217 | 2,225 | -15 | -0.7% | 1,449 |
| 2022/06/07 | 2,260 | 2,278 | 2,232 | 2,240 | -10 | -0.4% | 1,431 |
| 2022/06/06 | 2,195 | 2,250 | 2,172 | 2,250 | +50 | +2.3% | 1,918 |
| 2022/06/03 | 2,147 | 2,217 | 2,083 | 2,200 | +55 | +2.6% | 4,140 |
| 2022/06/02 | 2,028 | 2,145 | 2,020 | 2,145 | +114 | +5.6% | 1,785 |
| 2022/06/01 | 2,030 | 2,072 | 2,027 | 2,031 | +21 | +1% | 6,420 |
| 2022/05/31 | 1,998 | 2,011 | 1,942 | 2,010 | +52 | +2.7% | 1,620 |
| 2022/05/30 | 1,915 | 1,958 | 1,915 | 1,958 | +52 | +2.7% | 617 |
| 2022/05/27 | 1,946 | 1,946 | 1,906 | 1,906 | -25 | -1.3% | 900 |
| 2022/05/26 | 1,976 | 1,976 | 1,894 | 1,931 | -20 | -1% | 1,333 |
| 2022/05/25 | 1,943 | 1,951 | 1,931 | 1,951 | -19 | -1% | 1,532 |
| 2022/05/24 | 2,039 | 2,042 | 1,970 | 1,970 | -46 | -2.3% | 1,245 |
| 2022/05/23 | 2,078 | 2,078 | 2,004 | 2,016 | -12 | -0.6% | 261 |
| 2022/05/20 | 2,012 | 2,028 | 2,003 | 2,028 | +35 | +1.8% | 1,082 |
| 2022/05/19 | 1,946 | 2,005 | 1,924 | 1,993 | +7 | +0.4% | 137 |
| 2022/05/18 | 1,995 | 1,995 | 1,970 | 1,986 | +26 | +1.3% | 476 |
| 2022/05/17 | 1,930 | 1,971 | 1,925 | 1,960 | +30 | +1.6% | 431 |
| 2022/05/16 | 1,946 | 1,986 | 1,930 | 1,930 | -9 | -0.5% | 226 |
| 2022/05/13 | 1,959 | 1,977 | 1,934 | 1,939 | -21 | -1.1% | 2,911 |
| 2022/05/12 | 2,009 | 2,009 | 1,951 | 1,960 | -43 | -2.1% | 1,343 |
| 2022/05/11 | 1,920 | 2,017 | 1,910 | 2,003 | +69 | +3.6% | 2,458 |
| 2022/05/10 | 1,900 | 1,938 | 1,838 | 1,934 | +61 | +3.3% | 1,318 |
| 2022/05/09 | 1,897 | 1,897 | 1,860 | 1,873 | -22 | -1.2% | 153 |
| 2022/05/06 | 1,875 | 1,902 | 1,861 | 1,895 | +16 | +0.9% | 925 |
| 2022/05/02 | 1,861 | 1,901 | 1,860 | 1,879 | +63 | +3.5% | 1,058 |
| 2022/04/28 | 1,849 | 1,858 | 1,816 | 1,816 | +6 | +0.3% | 393 |
| 2022/04/27 | 1,810 | 1,810 | 1,789 | 1,810 | -26 | -1.4% | 2,222 |
551～
600
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
