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 |
---|---|---|---|---|---|---|---|
2021/09/14 | 2,420 | 2,469 | 2,418 | 2,452 | +27 | +1.1% | 1,013 |
2021/09/13 | 2,473 | 2,479 | 2,420 | 2,425 | -48 | -1.9% | 2,090 |
2021/09/10 | 2,419 | 2,479 | 2,408 | 2,473 | +42 | +1.7% | 2,334 |
2021/09/09 | 2,448 | 2,464 | 2,423 | 2,431 | -21 | -0.9% | 2,250 |
2021/09/08 | 2,480 | 2,504 | 2,442 | 2,452 | -27 | -1.1% | 2,131 |
2021/09/07 | 2,502 | 2,502 | 2,469 | 2,479 | -16 | -0.6% | 2,019 |
2021/09/06 | 2,443 | 2,495 | 2,426 | 2,495 | +52 | +2.1% | 2,245 |
2021/09/03 | 2,440 | 2,446 | 2,422 | 2,443 | +10 | +0.4% | 717 |
2021/09/02 | 2,488 | 2,493 | 2,430 | 2,433 | -36 | -1.5% | 2,813 |
2021/09/01 | 2,455 | 2,496 | 2,449 | 2,469 | +9 | +0.4% | 855 |
2021/08/31 | 2,508 | 2,530 | 2,451 | 2,460 | -60 | -2.4% | 3,588 |
2021/08/30 | 2,562 | 2,573 | 2,520 | 2,520 | -2 | -0.1% | 4,742 |
2021/08/27 | 2,581 | 2,582 | 2,522 | 2,522 | -60 | -2.3% | 5,245 |
2021/08/26 | 2,672 | 2,672 | 2,582 | 2,582 | -48 | -1.8% | 1,274 |
2021/08/25 | 2,744 | 2,744 | 2,610 | 2,630 | -70 | -2.6% | 1,087 |
2021/08/24 | 2,710 | 2,710 | 2,660 | 2,700 | +40 | +1.5% | 2,091 |
2021/08/23 | 2,598 | 2,660 | 2,598 | 2,660 | +94 | +3.7% | 2,001 |
2021/08/20 | 2,634 | 2,646 | 2,560 | 2,566 | -75 | -2.8% | 4,041 |
2021/08/19 | 2,579 | 2,641 | 2,553 | 2,641 | +71 | +2.8% | 2,121 |
2021/08/18 | 2,586 | 2,586 | 2,537 | 2,570 | -12 | -0.5% | 1,652 |
2021/08/17 | 2,667 | 2,669 | 2,582 | 2,582 | -64 | -2.4% | 6,137 |
2021/08/16 | 2,624 | 2,654 | 2,621 | 2,646 | -17 | -0.6% | 2,156 |
2021/08/13 | 2,707 | 2,719 | 2,663 | 2,663 | -57 | -2.1% | 2,232 |
2021/08/12 | 2,730 | 2,742 | 2,696 | 2,720 | +2 | +0.1% | 678 |
2021/08/11 | 2,734 | 2,734 | 2,700 | 2,718 | +30 | +1.1% | 691 |
2021/08/10 | 2,690 | 2,715 | 2,688 | 2,688 | -2 | -0.1% | 498 |
2021/08/06 | 2,730 | 2,780 | 2,690 | 2,690 | -50 | -1.8% | 4,288 |
2021/08/05 | 2,756 | 2,756 | 2,720 | 2,740 | +25 | +0.9% | 982 |
2021/08/04 | 2,651 | 2,715 | 2,640 | 2,715 | +28 | +1% | 1,095 |
2021/08/03 | 2,736 | 2,736 | 2,675 | 2,687 | -23 | -0.8% | 1,015 |
2021/08/02 | 2,749 | 2,760 | 2,690 | 2,710 | +9 | +0.3% | 2,675 |
2021/07/30 | 2,720 | 2,720 | 2,680 | 2,701 | -18 | -0.7% | 3,063 |
2021/07/29 | 2,667 | 2,719 | 2,650 | 2,719 | +139 | +5.4% | 1,272 |
2021/07/28 | 2,630 | 2,637 | 2,522 | 2,580 | -170 | -6.2% | 4,317 |
2021/07/27 | 2,660 | 2,789 | 2,640 | 2,750 | +113 | +4.3% | 3,505 |
2021/07/26 | 2,680 | 2,696 | 2,572 | 2,637 | -50 | -1.9% | 2,517 |
2021/07/21 | 2,606 | 2,698 | 2,606 | 2,687 | +92 | +3.5% | 1,736 |
2021/07/20 | 2,563 | 2,603 | 2,563 | 2,595 | +10 | +0.4% | 901 |
2021/07/19 | 2,585 | 2,605 | 2,576 | 2,585 | -60 | -2.3% | 4,162 |
2021/07/16 | 2,695 | 2,695 | 2,643 | 2,645 | -20 | -0.8% | 367 |
2021/07/15 | 2,659 | 2,675 | 2,650 | 2,665 | -38 | -1.4% | 1,906 |
2021/07/14 | 2,755 | 2,755 | 2,702 | 2,703 | -32 | -1.2% | 898 |
2021/07/13 | 2,771 | 2,788 | 2,722 | 2,735 | -31 | -1.1% | 1,236 |
2021/07/12 | 2,788 | 2,789 | 2,730 | 2,766 | +41 | +1.5% | 2,056 |
2021/07/09 | 2,759 | 2,759 | 2,682 | 2,725 | -41 | -1.5% | 2,803 |
2021/07/08 | 2,714 | 2,772 | 2,701 | 2,766 | +52 | +1.9% | 2,771 |
2021/07/07 | 2,601 | 2,714 | 2,600 | 2,714 | +69 | +2.6% | 6,320 |
2021/07/06 | 2,711 | 2,754 | 2,645 | 2,645 | -75 | -2.8% | 5,118 |
2021/07/05 | 2,723 | 2,736 | 2,667 | 2,720 | +34 | +1.3% | 4,472 |
2021/07/02 | 2,767 | 2,767 | 2,666 | 2,686 | -57 | -2.1% | 4,041 |
751~
800
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