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 |
---|---|---|---|---|---|---|---|
2021/07/01 | 2,787 | 2,787 | 2,719 | 2,743 | -6 | -0.2% | 4,161 |
2021/06/30 | 2,739 | 2,764 | 2,697 | 2,749 | +47 | +1.7% | 1,672 |
2021/06/29 | 2,741 | 2,741 | 2,686 | 2,702 | -10 | -0.4% | 2,827 |
2021/06/28 | 2,688 | 2,738 | 2,662 | 2,712 | +43 | +1.6% | 4,581 |
2021/06/25 | 2,643 | 2,673 | 2,630 | 2,669 | +53 | +2% | 869 |
2021/06/24 | 2,701 | 2,702 | 2,616 | 2,616 | -65 | -2.4% | 11,366 |
2021/06/23 | 2,667 | 2,695 | 2,639 | 2,681 | +51 | +1.9% | 1,312 |
2021/06/22 | 2,688 | 2,688 | 2,614 | 2,630 | +16 | +0.6% | 1,719 |
2021/06/21 | 2,594 | 2,621 | 2,555 | 2,614 | +39 | +1.5% | 6,929 |
2021/06/18 | 2,563 | 2,592 | 2,535 | 2,575 | +7 | +0.3% | 2,214 |
2021/06/17 | 2,456 | 2,568 | 2,368 | 2,568 | +100 | +4.1% | 3,943 |
2021/06/16 | 2,542 | 2,542 | 2,463 | 2,468 | -74 | -2.9% | 2,109 |
2021/06/15 | 2,481 | 2,550 | 2,481 | 2,542 | +50 | +2% | 1,090 |
2021/06/14 | 2,520 | 2,520 | 2,492 | 2,492 | -19 | -0.8% | 1,491 |
2021/06/11 | 2,513 | 2,534 | 2,484 | 2,511 | -11 | -0.4% | 1,296 |
2021/06/10 | 2,511 | 2,522 | 2,500 | 2,522 | +49 | +2% | 371 |
2021/06/09 | 2,450 | 2,493 | 2,450 | 2,473 | +20 | +0.8% | 209 |
2021/06/08 | 2,509 | 2,509 | 2,451 | 2,453 | -28 | -1.1% | 2,085 |
2021/06/07 | 2,520 | 2,520 | 2,480 | 2,481 | -26 | -1% | 2,698 |
2021/06/04 | 2,462 | 2,515 | 2,450 | 2,507 | +21 | +0.8% | 471 |
2021/06/03 | 2,512 | 2,516 | 2,462 | 2,486 | +6 | +0.2% | 1,545 |
2021/06/02 | 2,521 | 2,564 | 2,480 | 2,480 | -53 | -2.1% | 2,602 |
2021/06/01 | 2,510 | 2,552 | 2,490 | 2,533 | +35 | +1.4% | 2,057 |
2021/05/31 | 2,490 | 2,499 | 2,430 | 2,498 | +70 | +2.9% | 3,453 |
2021/05/28 | 2,476 | 2,480 | 2,428 | 2,428 | +7 | +0.3% | 4,005 |
2021/05/27 | 2,374 | 2,423 | 2,333 | 2,421 | +61 | +2.6% | 1,062 |
2021/05/26 | 2,375 | 2,390 | 2,360 | 2,360 | +6 | +0.3% | 815 |
2021/05/25 | 2,314 | 2,354 | 2,294 | 2,354 | +74 | +3.2% | 469 |
2021/05/24 | 2,265 | 2,280 | 2,243 | 2,280 | +16 | +0.7% | 840 |
2021/05/21 | 2,307 | 2,307 | 2,264 | 2,264 | -41 | -1.8% | 3,505 |
2021/05/20 | 2,291 | 2,305 | 2,290 | 2,305 | +43 | +1.9% | 37 |
2021/05/19 | 2,269 | 2,270 | 2,260 | 2,262 | -17 | -0.7% | 1,381 |
2021/05/18 | 2,300 | 2,300 | 2,276 | 2,279 | -19 | -0.8% | 1,527 |
2021/05/17 | 2,240 | 2,300 | 2,240 | 2,298 | +51 | +2.3% | 498 |
2021/05/14 | 2,231 | 2,247 | 2,193 | 2,247 | +43 | +2% | 1,723 |
2021/05/13 | 2,224 | 2,225 | 2,176 | 2,204 | +28 | +1.3% | 5,051 |
2021/05/12 | 2,176 | 2,181 | 2,155 | 2,176 | -1 | ±0% | 2,084 |
2021/05/11 | 2,161 | 2,177 | 2,151 | 2,177 | +11 | +0.5% | 659 |
2021/05/10 | 2,190 | 2,197 | 2,166 | 2,166 | -31 | -1.4% | 1,042 |
2021/05/07 | 2,284 | 2,284 | 2,197 | 2,197 | -63 | -2.8% | 1,427 |
2021/05/06 | 2,272 | 2,272 | 2,253 | 2,260 | -10 | -0.4% | 2,242 |
2021/04/30 | 2,275 | 2,285 | 2,258 | 2,270 | +10 | +0.4% | 1,360 |
2021/04/28 | 2,252 | 2,268 | 2,236 | 2,260 | +20 | +0.9% | 1,675 |
2021/04/27 | 2,255 | 2,255 | 2,225 | 2,240 | +10 | +0.4% | 727 |
2021/04/26 | 2,253 | 2,258 | 2,219 | 2,230 | +2 | +0.1% | 2,409 |
2021/04/23 | 2,239 | 2,239 | 2,211 | 2,228 | +8 | +0.4% | 419 |
2021/04/22 | 2,210 | 2,220 | 2,171 | 2,220 | +41 | +1.9% | 419 |
2021/04/21 | 2,208 | 2,208 | 2,161 | 2,179 | -36 | -1.6% | 2,862 |
2021/04/20 | 2,204 | 2,216 | 2,195 | 2,215 | +5 | +0.2% | 701 |
2021/04/19 | 2,192 | 2,217 | 2,164 | 2,210 | +34 | +1.6% | 1,309 |
801~
850
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