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 |
---|---|---|---|---|---|---|---|
2021/11/29 | 2,601 | 2,637 | 2,596 | 2,637 | +6 | +0.2% | 2,039 |
2021/11/26 | 2,694 | 2,694 | 2,625 | 2,631 | -38 | -1.4% | 1,521 |
2021/11/25 | 2,696 | 2,696 | 2,669 | 2,669 | -36 | -1.3% | 394 |
2021/11/24 | 2,684 | 2,705 | 2,680 | 2,705 | +25 | +0.9% | 1,961 |
2021/11/22 | 2,610 | 2,680 | 2,600 | 2,680 | +66 | +2.5% | 1,103 |
2021/11/19 | 2,571 | 2,614 | 2,567 | 2,614 | +43 | +1.7% | 271 |
2021/11/18 | 2,618 | 2,618 | 2,554 | 2,571 | -31 | -1.2% | 255 |
2021/11/17 | 2,561 | 2,602 | 2,561 | 2,602 | +18 | +0.7% | 1,653 |
2021/11/16 | 2,588 | 2,592 | 2,565 | 2,584 | -7 | -0.3% | 619 |
2021/11/15 | 2,600 | 2,601 | 2,577 | 2,591 | -14 | -0.5% | 2,030 |
2021/11/12 | 2,625 | 2,625 | 2,589 | 2,605 | +8 | +0.3% | 1,449 |
2021/11/11 | 2,562 | 2,597 | 2,541 | 2,597 | +85 | +3.4% | 1,330 |
2021/11/10 | 2,559 | 2,559 | 2,510 | 2,512 | -14 | -0.6% | 104 |
2021/11/09 | 2,562 | 2,562 | 2,500 | 2,526 | +11 | +0.4% | 1,107 |
2021/11/08 | 2,519 | 2,519 | 2,490 | 2,515 | -4 | -0.2% | 863 |
2021/11/05 | 2,541 | 2,541 | 2,519 | 2,519 | -39 | -1.5% | 196 |
2021/11/04 | 2,524 | 2,559 | 2,524 | 2,558 | +34 | +1.3% | 213 |
2021/11/02 | 2,565 | 2,565 | 2,519 | 2,524 | -26 | -1% | 177 |
2021/11/01 | 2,520 | 2,554 | 2,497 | 2,550 | +37 | +1.5% | 558 |
2021/10/29 | 2,479 | 2,513 | 2,447 | 2,513 | +67 | +2.7% | 120 |
2021/10/28 | 2,496 | 2,496 | 2,437 | 2,446 | -8 | -0.3% | 1,586 |
2021/10/27 | 2,524 | 2,524 | 2,445 | 2,454 | -36 | -1.4% | 633 |
2021/10/26 | 2,500 | 2,500 | 2,476 | 2,490 | +23 | +0.9% | 753 |
2021/10/25 | 2,499 | 2,500 | 2,452 | 2,467 | -10 | -0.4% | 1,085 |
2021/10/22 | 2,476 | 2,496 | 2,463 | 2,477 | +25 | +1% | 275 |
2021/10/21 | 2,498 | 2,498 | 2,452 | 2,452 | -42 | -1.7% | 331 |
2021/10/20 | 2,469 | 2,495 | 2,469 | 2,494 | +48 | +2% | 5,388 |
2021/10/19 | 2,406 | 2,460 | 2,406 | 2,446 | +40 | +1.7% | 610 |
2021/10/18 | 2,451 | 2,451 | 2,402 | 2,406 | -33 | -1.4% | 1,409 |
2021/10/15 | 2,435 | 2,449 | 2,368 | 2,439 | +29 | +1.2% | 4,200 |
2021/10/14 | 2,430 | 2,430 | 2,409 | 2,410 | ±0 | ±0% | 2,032 |
2021/10/13 | 2,347 | 2,410 | 2,347 | 2,410 | +55 | +2.3% | 2,929 |
2021/10/12 | 2,431 | 2,431 | 2,355 | 2,355 | -68 | -2.8% | 5,140 |
2021/10/11 | 2,418 | 2,450 | 2,414 | 2,423 | +4 | +0.2% | 5,105 |
2021/10/08 | 2,399 | 2,443 | 2,399 | 2,419 | +39 | +1.6% | 431 |
2021/10/07 | 2,360 | 2,392 | 2,360 | 2,380 | +26 | +1.1% | 627 |
2021/10/06 | 2,340 | 2,354 | 2,325 | 2,354 | +14 | +0.6% | 1,398 |
2021/10/05 | 2,341 | 2,349 | 2,320 | 2,340 | -6 | -0.3% | 1,227 |
2021/10/04 | 2,378 | 2,378 | 2,346 | 2,346 | -7 | -0.3% | 509 |
2021/10/01 | 2,391 | 2,391 | 2,350 | 2,353 | -42 | -1.8% | 1,327 |
2021/09/30 | 2,399 | 2,399 | 2,361 | 2,395 | +24 | +1% | 30 |
2021/09/29 | 2,378 | 2,406 | 2,356 | 2,371 | -27 | -1.1% | 146 |
2021/09/28 | 2,364 | 2,407 | 2,364 | 2,398 | +3 | +0.1% | 1,186 |
2021/09/27 | 2,378 | 2,436 | 2,360 | 2,395 | -5 | -0.2% | 1,255 |
2021/09/24 | 2,382 | 2,414 | 2,360 | 2,400 | +1 | ±0% | 1,403 |
2021/09/22 | 2,332 | 2,400 | 2,315 | 2,399 | +1 | ±0% | 1,436 |
2021/09/21 | 2,299 | 2,399 | 2,253 | 2,398 | +37 | +1.6% | 5,414 |
2021/09/17 | 2,347 | 2,372 | 2,335 | 2,361 | +12 | +0.5% | 1,525 |
2021/09/16 | 2,429 | 2,430 | 2,345 | 2,349 | -71 | -2.9% | 3,539 |
2021/09/15 | 2,450 | 2,450 | 2,411 | 2,420 | -32 | -1.3% | 1,201 |
701~
750
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