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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,821 | 1,849 | 1,812 | 1,836 | -1 | -0.1% | 803 |
| 2022/04/25 | 1,933 | 1,933 | 1,837 | 1,837 | -99 | -5.1% | 3,002 |
| 2022/04/22 | 1,965 | 1,965 | 1,917 | 1,936 | -30 | -1.5% | 2,095 |
| 2022/04/21 | 2,031 | 2,031 | 1,966 | 1,966 | -55 | -2.7% | 1,101 |
| 2022/04/20 | 2,045 | 2,054 | 2,021 | 2,021 | -29 | -1.4% | 746 |
| 2022/04/19 | 2,048 | 2,100 | 2,040 | 2,050 | +10 | +0.5% | 323 |
| 2022/04/18 | 1,990 | 2,050 | 1,959 | 2,040 | +57 | +2.9% | 1,948 |
| 2022/04/15 | 1,970 | 1,998 | 1,949 | 1,983 | -6 | -0.3% | 338 |
| 2022/04/14 | 1,985 | 1,997 | 1,940 | 1,989 | +4 | +0.2% | 2,361 |
| 2022/04/13 | 2,001 | 2,016 | 1,973 | 1,985 | -12 | -0.6% | 533 |
| 2022/04/12 | 2,000 | 2,002 | 1,958 | 1,997 | +6 | +0.3% | 860 |
| 2022/04/11 | 2,053 | 2,053 | 1,991 | 1,991 | -63 | -3.1% | 2,373 |
| 2022/04/08 | 2,068 | 2,068 | 2,032 | 2,054 | -19 | -0.9% | 808 |
| 2022/04/07 | 2,107 | 2,108 | 2,060 | 2,073 | -47 | -2.2% | 650 |
| 2022/04/06 | 2,180 | 2,180 | 2,120 | 2,120 | -25 | -1.2% | 3,399 |
| 2022/04/05 | 2,139 | 2,158 | 2,139 | 2,145 | +6 | +0.3% | 249 |
| 2022/04/04 | 2,155 | 2,155 | 2,139 | 2,139 | +1 | ±0% | 189 |
| 2022/04/01 | 2,158 | 2,158 | 2,116 | 2,138 | -4 | -0.2% | 238 |
| 2022/03/31 | 2,173 | 2,194 | 2,142 | 2,142 | -28 | -1.3% | 305 |
| 2022/03/30 | 2,150 | 2,170 | 2,135 | 2,170 | +22 | +1% | 721 |
| 2022/03/29 | 2,181 | 2,181 | 2,142 | 2,148 | +1 | ±0% | 54 |
| 2022/03/28 | 2,150 | 2,151 | 2,137 | 2,147 | -12 | -0.6% | 900 |
| 2022/03/25 | 2,202 | 2,210 | 2,159 | 2,159 | -26 | -1.2% | 128 |
| 2022/03/24 | 2,192 | 2,211 | 2,164 | 2,185 | -20 | -0.9% | 1,287 |
| 2022/03/23 | 2,218 | 2,218 | 2,179 | 2,205 | +16 | +0.7% | 2,061 |
| 2022/03/22 | 2,167 | 2,217 | 2,165 | 2,189 | +21 | +1% | 1,874 |
| 2022/03/18 | 2,208 | 2,209 | 2,133 | 2,168 | -32 | -1.5% | 2,419 |
| 2022/03/17 | 2,265 | 2,276 | 2,200 | 2,200 | +85 | +4% | 2,216 |
| 2022/03/16 | 2,079 | 2,115 | 2,061 | 2,115 | +15 | +0.7% | 4,129 |
| 2022/03/15 | 2,159 | 2,159 | 2,071 | 2,100 | -59 | -2.7% | 1,652 |
| 2022/03/14 | 2,139 | 2,174 | 2,139 | 2,159 | +1 | ±0% | 1,294 |
| 2022/03/11 | 2,154 | 2,158 | 2,113 | 2,158 | -10 | -0.5% | 285 |
| 2022/03/10 | 2,140 | 2,187 | 2,140 | 2,168 | +88 | +4.2% | 1,325 |
| 2022/03/09 | 2,136 | 2,145 | 2,049 | 2,080 | -86 | -4% | 3,903 |
| 2022/03/08 | 2,163 | 2,189 | 2,120 | 2,166 | +3 | +0.1% | 1,288 |
| 2022/03/07 | 2,209 | 2,209 | 2,160 | 2,163 | -73 | -3.3% | 2,370 |
| 2022/03/04 | 2,248 | 2,285 | 2,207 | 2,236 | -27 | -1.2% | 817 |
| 2022/03/03 | 2,275 | 2,296 | 2,252 | 2,263 | -14 | -0.6% | 1,864 |
| 2022/03/02 | 2,285 | 2,302 | 2,267 | 2,277 | -17 | -0.7% | 1,020 |
| 2022/03/01 | 2,370 | 2,370 | 2,286 | 2,294 | -26 | -1.1% | 1,372 |
| 2022/02/28 | 2,327 | 2,327 | 2,286 | 2,320 | +17 | +0.7% | 4,542 |
| 2022/02/25 | 2,275 | 2,329 | 2,275 | 2,303 | +78 | +3.5% | 1,829 |
| 2022/02/24 | 2,259 | 2,292 | 2,162 | 2,225 | +58 | +2.7% | 1,713 |
| 2022/02/22 | 2,205 | 2,205 | 2,149 | 2,167 | -38 | -1.7% | 1,129 |
| 2022/02/21 | 2,211 | 2,227 | 2,198 | 2,205 | -10 | -0.5% | 350 |
| 2022/02/18 | 2,251 | 2,251 | 2,209 | 2,215 | -40 | -1.8% | 1,100 |
| 2022/02/17 | 2,241 | 2,274 | 2,216 | 2,255 | +25 | +1.1% | 339 |
| 2022/02/16 | 2,241 | 2,252 | 2,230 | 2,230 | +11 | +0.5% | 182 |
| 2022/02/15 | 2,165 | 2,235 | 2,165 | 2,219 | +49 | +2.3% | 1,272 |
| 2022/02/14 | 2,175 | 2,189 | 2,145 | 2,170 | -38 | -1.7% | 1,069 |
601～
650
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
