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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,996 | 2,067 | 1,973 | 2,058 | +59 | +3% | 63,178 |
| 2024/11/01 | 2,018 | 2,039 | 1,972 | 1,999 | -17 | -0.8% | 9,181 |
| 2024/10/31 | 1,991 | 2,040 | 1,990 | 2,016 | +2 | +0.1% | 6,592 |
| 2024/10/30 | 2,060 | 2,060 | 1,985 | 2,014 | -47 | -2.3% | 15,417 |
| 2024/10/29 | 2,084 | 2,106 | 2,040 | 2,061 | -24 | -1.2% | 10,901 |
| 2024/10/28 | 2,141 | 2,141 | 2,061 | 2,085 | -6 | -0.3% | 7,188 |
| 2024/10/25 | 2,020 | 2,116 | 2,011 | 2,091 | +60 | +3% | 13,808 |
| 2024/10/24 | 2,051 | 2,068 | 2,030 | 2,031 | -46 | -2.2% | 12,283 |
| 2024/10/23 | 2,044 | 2,134 | 2,018 | 2,077 | +37 | +1.8% | 17,506 |
| 2024/10/22 | 2,159 | 2,159 | 2,025 | 2,040 | -75 | -3.5% | 18,157 |
| 2024/10/21 | 2,133 | 2,255 | 2,025 | 2,115 | +45 | +2.2% | 68,710 |
| 2024/10/18 | 1,845 | 2,080 | 1,826 | 2,070 | +188 | +10% | 32,297 |
| 2024/10/17 | 1,871 | 1,933 | 1,847 | 1,882 | +29 | +1.6% | 28,257 |
| 2024/10/16 | 1,870 | 1,900 | 1,841 | 1,853 | -147 | -7.4% | 69,073 |
| 2024/10/15 | 2,350 | 2,370 | 2,000 | 2,000 | -500 | -20% | 123,909 |
| 2024/10/11 | 2,750 | 2,878 | 2,365 | 2,500 | -1,500 | -37.5% | 71,308 |
| 2024/10/10 | 4,000 | 4,000 | 4,000 | 4,000 | -1,000 | -20% | 4,096 |
| 2024/10/09 | 5,000 | 5,198 | 5,000 | 5,000 | -1,000 | -16.7% | 26,736 |
| 2024/10/08 | 13,500 | 13,500 | 6,000 | 6,000 | -1,500 | -20% | 41,890 |
| 2024/10/07 | 4,050 | 7,500 | 4,025 | 7,500 | +2,805 | +59.7% | 116,682 |
| 2024/10/04 | 4,180 | 4,695 | 3,280 | 4,695 | +2,000 | +74.2% | 60,102 |
| 2024/10/03 | 2,695 | 2,695 | 2,695 | 2,695 | +500 | +22.8% | 20,587 |
| 2024/10/02 | 1,872 | 2,237 | 1,800 | 2,195 | +357 | +19.4% | 49,096 |
| 2024/10/01 | 1,881 | 1,882 | 1,838 | 1,838 | +15 | +0.8% | 7,235 |
| 2024/09/30 | 1,750 | 1,848 | 1,734 | 1,823 | +113 | +6.6% | 13,332 |
| 2024/09/27 | 1,648 | 1,746 | 1,549 | 1,710 | +107 | +6.7% | 5,576 |
| 2024/09/26 | 1,430 | 1,605 | 1,430 | 1,603 | +146 | +10% | 2,567 |
| 2024/09/25 | 1,447 | 1,457 | 1,415 | 1,457 | +70 | +5% | 7,287 |
| 2024/09/24 | 1,328 | 1,390 | 1,328 | 1,387 | +62 | +4.7% | 2,819 |
| 2024/09/20 | 1,356 | 1,361 | 1,325 | 1,325 | -30 | -2.2% | 3,347 |
| 2024/09/19 | 1,335 | 1,364 | 1,335 | 1,355 | +21 | +1.6% | 1,070 |
| 2024/09/18 | 1,359 | 1,360 | 1,321 | 1,334 | -19 | -1.4% | 1,002 |
| 2024/09/17 | 1,365 | 1,365 | 1,341 | 1,353 | -7 | -0.5% | 1,371 |
| 2024/09/13 | 1,369 | 1,370 | 1,339 | 1,360 | -10 | -0.7% | 745 |
| 2024/09/12 | 1,388 | 1,389 | 1,367 | 1,370 | +19 | +1.4% | 220 |
| 2024/09/11 | 1,359 | 1,362 | 1,349 | 1,351 | -9 | -0.7% | 1,460 |
| 2024/09/10 | 1,356 | 1,376 | 1,348 | 1,360 | +7 | +0.5% | 1,040 |
| 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 |
101～
150
件表示中 / 976件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
