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 |
---|---|---|---|---|---|---|---|
2022/02/10 | 2,250 | 2,253 | 2,202 | 2,208 | -30 | -1.3% | 835 |
2022/02/09 | 2,255 | 2,255 | 2,221 | 2,238 | +5 | +0.2% | 2,103 |
2022/02/08 | 2,270 | 2,291 | 2,213 | 2,233 | -55 | -2.4% | 2,254 |
2022/02/07 | 2,336 | 2,340 | 2,288 | 2,288 | -15 | -0.7% | 2,472 |
2022/02/04 | 2,276 | 2,304 | 2,265 | 2,303 | +28 | +1.2% | 659 |
2022/02/03 | 2,297 | 2,297 | 2,275 | 2,275 | -24 | -1% | 671 |
2022/02/02 | 2,311 | 2,311 | 2,286 | 2,299 | -16 | -0.7% | 80 |
2022/02/01 | 2,342 | 2,343 | 2,277 | 2,315 | +35 | +1.5% | 183 |
2022/01/31 | 2,295 | 2,316 | 2,280 | 2,280 | -35 | -1.5% | 486 |
2022/01/28 | 2,292 | 2,317 | 2,288 | 2,315 | +20 | +0.9% | 295 |
2022/01/27 | 2,350 | 2,359 | 2,295 | 2,295 | -51 | -2.2% | 1,426 |
2022/01/26 | 2,361 | 2,361 | 2,324 | 2,346 | -18 | -0.8% | 504 |
2022/01/25 | 2,376 | 2,402 | 2,364 | 2,364 | -36 | -1.5% | 381 |
2022/01/24 | 2,348 | 2,413 | 2,341 | 2,400 | +14 | +0.6% | 2,457 |
2022/01/21 | 2,401 | 2,406 | 2,377 | 2,386 | -37 | -1.5% | 377 |
2022/01/20 | 2,421 | 2,450 | 2,421 | 2,423 | +1 | ±0% | 425 |
2022/01/19 | 2,477 | 2,477 | 2,422 | 2,422 | -55 | -2.2% | 2,173 |
2022/01/18 | 2,449 | 2,507 | 2,445 | 2,477 | +21 | +0.9% | 1,141 |
2022/01/17 | 2,411 | 2,463 | 2,409 | 2,456 | +68 | +2.8% | 347 |
2022/01/14 | 2,375 | 2,394 | 2,351 | 2,388 | -1 | ±0% | 309 |
2022/01/13 | 2,420 | 2,446 | 2,389 | 2,389 | -30 | -1.2% | 431 |
2022/01/12 | 2,376 | 2,434 | 2,376 | 2,419 | +26 | +1.1% | 234 |
2022/01/11 | 2,440 | 2,463 | 2,388 | 2,393 | -42 | -1.7% | 1,960 |
2022/01/07 | 2,453 | 2,468 | 2,426 | 2,435 | -11 | -0.4% | 746 |
2022/01/06 | 2,450 | 2,469 | 2,425 | 2,446 | -18 | -0.7% | 260 |
2022/01/05 | 2,502 | 2,529 | 2,464 | 2,464 | -61 | -2.4% | 651 |
2022/01/04 | 2,560 | 2,581 | 2,513 | 2,525 | -3 | -0.1% | 675 |
2021/12/30 | 2,499 | 2,532 | 2,499 | 2,528 | +36 | +1.4% | 249 |
2021/12/29 | 2,536 | 2,536 | 2,480 | 2,492 | -22 | -0.9% | 965 |
2021/12/28 | 2,471 | 2,514 | 2,471 | 2,514 | +39 | +1.6% | 242 |
2021/12/27 | 2,515 | 2,515 | 2,475 | 2,475 | -3 | -0.1% | 277 |
2021/12/24 | 2,488 | 2,510 | 2,478 | 2,478 | -28 | -1.1% | 484 |
2021/12/23 | 2,487 | 2,519 | 2,487 | 2,506 | -8 | -0.3% | 22 |
2021/12/22 | 2,495 | 2,528 | 2,495 | 2,514 | +23 | +0.9% | 419 |
2021/12/21 | 2,474 | 2,501 | 2,452 | 2,491 | +10 | +0.4% | 480 |
2021/12/20 | 2,543 | 2,543 | 2,481 | 2,481 | -65 | -2.6% | 615 |
2021/12/17 | 2,566 | 2,583 | 2,545 | 2,546 | -70 | -2.7% | 608 |
2021/12/16 | 2,639 | 2,639 | 2,600 | 2,616 | +14 | +0.5% | 617 |
2021/12/15 | 2,588 | 2,629 | 2,588 | 2,602 | -23 | -0.9% | 2,110 |
2021/12/14 | 2,581 | 2,625 | 2,581 | 2,625 | -6 | -0.2% | 36 |
2021/12/13 | 2,652 | 2,654 | 2,618 | 2,631 | +28 | +1.1% | 2,572 |
2021/12/10 | 2,578 | 2,603 | 2,577 | 2,603 | +3 | +0.1% | 3,505 |
2021/12/09 | 2,590 | 2,617 | 2,577 | 2,600 | +32 | +1.2% | 4,474 |
2021/12/08 | 2,517 | 2,568 | 2,514 | 2,568 | +58 | +2.3% | 4,830 |
2021/12/07 | 2,578 | 2,578 | 2,500 | 2,510 | -39 | -1.5% | 3,059 |
2021/12/06 | 2,585 | 2,595 | 2,549 | 2,549 | -32 | -1.2% | 1,943 |
2021/12/03 | 2,510 | 2,581 | 2,501 | 2,581 | +10 | +0.4% | 580 |
2021/12/02 | 2,608 | 2,608 | 2,565 | 2,571 | -65 | -2.5% | 188 |
2021/12/01 | 2,645 | 2,646 | 2,636 | 2,636 | ±0 | ±0% | 890 |
2021/11/30 | 2,664 | 2,664 | 2,624 | 2,636 | -1 | ±0% | 1,570 |
651~
700
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