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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,579 | 1,579 | 1,549 | 1,550 | -44 | -2.8% | 5,255 |
| 2024/07/23 | 1,633 | 1,640 | 1,594 | 1,594 | -38 | -2.3% | 800 |
| 2024/07/22 | 1,640 | 1,654 | 1,629 | 1,632 | -3 | -0.2% | 2,367 |
| 2024/07/19 | 1,592 | 1,643 | 1,592 | 1,635 | +28 | +1.7% | 2,036 |
| 2024/07/18 | 1,621 | 1,621 | 1,573 | 1,607 | -6 | -0.4% | 2,532 |
| 2024/07/17 | 1,601 | 1,619 | 1,601 | 1,613 | -3 | -0.2% | 2,097 |
| 2024/07/16 | 1,575 | 1,616 | 1,575 | 1,616 | +18 | +1.1% | 1,376 |
| 2024/07/12 | 1,619 | 1,619 | 1,586 | 1,598 | -18 | -1.1% | 2,948 |
| 2024/07/11 | 1,606 | 1,630 | 1,606 | 1,616 | +13 | +0.8% | 3,732 |
| 2024/07/10 | 1,605 | 1,612 | 1,596 | 1,603 | +9 | +0.6% | 763 |
| 2024/07/09 | 1,579 | 1,596 | 1,555 | 1,594 | +27 | +1.7% | 624 |
| 2024/07/08 | 1,555 | 1,574 | 1,555 | 1,567 | +3 | +0.2% | 221 |
| 2024/07/05 | 1,569 | 1,569 | 1,539 | 1,564 | -5 | -0.3% | 4,733 |
| 2024/07/04 | 1,591 | 1,600 | 1,569 | 1,569 | -22 | -1.4% | 686 |
| 2024/07/03 | 1,592 | 1,608 | 1,564 | 1,591 | -1 | -0.1% | 2,153 |
| 2024/07/02 | 1,587 | 1,594 | 1,574 | 1,592 | +5 | +0.3% | 3,946 |
| 2024/07/01 | 1,603 | 1,603 | 1,565 | 1,587 | -15 | -0.9% | 1,218 |
| 2024/06/28 | 1,602 | 1,618 | 1,592 | 1,602 | +6 | +0.4% | 1,125 |
| 2024/06/27 | 1,632 | 1,632 | 1,590 | 1,596 | -37 | -2.3% | 2,186 |
| 2024/06/26 | 1,627 | 1,633 | 1,623 | 1,633 | -6 | -0.4% | 140 |
| 2024/06/25 | 1,649 | 1,649 | 1,623 | 1,639 | -8 | -0.5% | 78 |
| 2024/06/24 | 1,665 | 1,680 | 1,647 | 1,647 | -18 | -1.1% | 823 |
| 2024/06/21 | 1,646 | 1,665 | 1,643 | 1,665 | -5 | -0.3% | 225 |
| 2024/06/20 | 1,658 | 1,670 | 1,639 | 1,670 | +13 | +0.8% | 382 |
| 2024/06/19 | 1,662 | 1,675 | 1,618 | 1,657 | -5 | -0.3% | 2,320 |
| 2024/06/18 | 1,670 | 1,670 | 1,662 | 1,662 | -1 | -0.1% | 2,047 |
| 2024/06/17 | 1,640 | 1,664 | 1,640 | 1,663 | +1 | +0.1% | 68 |
| 2024/06/14 | 1,675 | 1,675 | 1,646 | 1,662 | -13 | -0.8% | 142 |
| 2024/06/13 | 1,657 | 1,675 | 1,648 | 1,675 | +18 | +1.1% | 10,212 |
| 2024/06/12 | 1,654 | 1,668 | 1,641 | 1,657 | +4 | +0.2% | 1,585 |
| 2024/06/11 | 1,628 | 1,653 | 1,613 | 1,653 | +37 | +2.3% | 2,467 |
| 2024/06/10 | 1,610 | 1,620 | 1,603 | 1,616 | +15 | +0.9% | 82 |
| 2024/06/07 | 1,630 | 1,632 | 1,601 | 1,601 | -30 | -1.8% | 788 |
| 2024/06/06 | 1,646 | 1,648 | 1,631 | 1,631 | -15 | -0.9% | 806 |
| 2024/06/05 | 1,636 | 1,676 | 1,630 | 1,646 | +8 | +0.5% | 128 |
| 2024/06/04 | 1,658 | 1,658 | 1,631 | 1,638 | -12 | -0.7% | 392 |
| 2024/06/03 | 1,639 | 1,655 | 1,630 | 1,650 | +15 | +0.9% | 177 |
| 2024/05/31 | 1,663 | 1,663 | 1,626 | 1,635 | +12 | +0.7% | 356 |
| 2024/05/30 | 1,627 | 1,635 | 1,604 | 1,623 | +11 | +0.7% | 10,296 |
| 2024/05/29 | 1,621 | 1,624 | 1,604 | 1,612 | -4 | -0.2% | 104 |
| 2024/05/28 | 1,594 | 1,631 | 1,594 | 1,616 | +22 | +1.4% | 616 |
| 2024/05/27 | 1,601 | 1,614 | 1,570 | 1,594 | -10 | -0.6% | 4,580 |
| 2024/05/24 | 1,629 | 1,640 | 1,603 | 1,604 | -26 | -1.6% | 2,465 |
| 2024/05/23 | 1,636 | 1,659 | 1,630 | 1,630 | -14 | -0.9% | 624 |
| 2024/05/22 | 1,660 | 1,660 | 1,631 | 1,644 | +4 | +0.2% | 326 |
| 2024/05/21 | 1,669 | 1,669 | 1,640 | 1,640 | -1 | -0.1% | 649 |
| 2024/05/20 | 1,649 | 1,677 | 1,641 | 1,641 | ±0 | ±0% | 1,070 |
| 2024/05/17 | 1,646 | 1,646 | 1,622 | 1,641 | +15 | +0.9% | 192 |
| 2024/05/16 | 1,649 | 1,649 | 1,624 | 1,626 | -36 | -2.2% | 4,467 |
| 2024/05/15 | 1,700 | 1,700 | 1,656 | 1,662 | -13 | -0.8% | 256 |
51～
100
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
