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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,373 | 1,375 | 1,353 | 1,353 | -24 | -1.7% | 1,606 |
| 2024/09/06 | 1,400 | 1,400 | 1,375 | 1,377 | -14 | -1% | 983 |
| 2024/09/05 | 1,388 | 1,406 | 1,388 | 1,391 | -17 | -1.2% | 737 |
| 2024/09/04 | 1,401 | 1,418 | 1,399 | 1,408 | -17 | -1.2% | 872 |
| 2024/09/03 | 1,419 | 1,436 | 1,401 | 1,425 | -24 | -1.7% | 2,533 |
| 2024/09/02 | 1,451 | 1,461 | 1,427 | 1,449 | -51 | -3.4% | 1,368 |
| 2024/08/30 | 1,420 | 1,500 | 1,413 | 1,500 | +77 | +5.4% | 3,332 |
| 2024/08/29 | 1,393 | 1,424 | 1,390 | 1,423 | +11 | +0.8% | 1,636 |
| 2024/08/28 | 1,408 | 1,414 | 1,395 | 1,412 | +3 | +0.2% | 2,037 |
| 2024/08/27 | 1,413 | 1,425 | 1,408 | 1,409 | -3 | -0.2% | 4,192 |
| 2024/08/26 | 1,440 | 1,440 | 1,412 | 1,412 | -21 | -1.5% | 570 |
| 2024/08/23 | 1,417 | 1,441 | 1,416 | 1,433 | -1 | -0.1% | 127 |
| 2024/08/22 | 1,450 | 1,456 | 1,432 | 1,434 | -16 | -1.1% | 524 |
| 2024/08/21 | 1,465 | 1,465 | 1,443 | 1,450 | -16 | -1.1% | 3,594 |
| 2024/08/20 | 1,493 | 1,493 | 1,461 | 1,466 | -26 | -1.7% | 3,364 |
| 2024/08/19 | 1,503 | 1,506 | 1,482 | 1,492 | -14 | -0.9% | 405 |
| 2024/08/16 | 1,515 | 1,515 | 1,503 | 1,506 | -4 | -0.3% | 74 |
| 2024/08/15 | 1,486 | 1,510 | 1,485 | 1,510 | +15 | +1% | 160 |
| 2024/08/14 | 1,494 | 1,503 | 1,481 | 1,495 | +2 | +0.1% | 61 |
| 2024/08/13 | 1,509 | 1,509 | 1,480 | 1,493 | -12 | -0.8% | 647 |
| 2024/08/09 | 1,500 | 1,510 | 1,491 | 1,505 | +8 | +0.5% | 962 |
| 2024/08/08 | 1,484 | 1,497 | 1,459 | 1,497 | +6 | +0.4% | 1,043 |
| 2024/08/07 | 1,471 | 1,500 | 1,462 | 1,491 | +19 | +1.3% | 419 |
| 2024/08/06 | 1,512 | 1,523 | 1,456 | 1,472 | +26 | +1.8% | 263 |
| 2024/08/05 | 1,500 | 1,539 | 1,446 | 1,446 | -94 | -6.1% | 5,914 |
| 2024/08/02 | 1,550 | 1,573 | 1,523 | 1,540 | -15 | -1% | 1,561 |
| 2024/08/01 | 1,600 | 1,600 | 1,554 | 1,555 | -38 | -2.4% | 78 |
| 2024/07/31 | 1,532 | 1,593 | 1,525 | 1,593 | +60 | +3.9% | 2,839 |
| 2024/07/30 | 1,538 | 1,553 | 1,513 | 1,533 | -6 | -0.4% | 1,362 |
| 2024/07/29 | 1,569 | 1,569 | 1,539 | 1,539 | -11 | -0.7% | 387 |
| 2024/07/26 | 1,521 | 1,550 | 1,521 | 1,550 | +21 | +1.4% | 1,138 |
| 2024/07/25 | 1,548 | 1,548 | 1,520 | 1,529 | -21 | -1.4% | 3,037 |
| 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 |
51～
100
件表示中 / 889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
