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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 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 |
601～
650
件表示中 / 889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
