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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,677 | 1,729 | 1,677 | 1,683 | +6 | +0.4% | 3,771 |
| 2024/02/27 | 1,648 | 1,680 | 1,627 | 1,677 | +18 | +1.1% | 3,217 |
| 2024/02/26 | 1,661 | 1,661 | 1,601 | 1,659 | +38 | +2.3% | 8,316 |
| 2024/02/22 | 1,638 | 1,640 | 1,610 | 1,621 | -9 | -0.6% | 10,801 |
| 2024/02/21 | 1,655 | 1,655 | 1,590 | 1,630 | +15 | +0.9% | 7,026 |
| 2024/02/20 | 1,658 | 1,658 | 1,615 | 1,615 | -3 | -0.2% | 213 |
| 2024/02/19 | 1,661 | 1,661 | 1,602 | 1,618 | -3 | -0.2% | 3,681 |
| 2024/02/16 | 1,587 | 1,621 | 1,587 | 1,621 | +43 | +2.7% | 4,273 |
| 2024/02/15 | 1,563 | 1,598 | 1,563 | 1,578 | -8 | -0.5% | 226 |
| 2024/02/14 | 1,555 | 1,592 | 1,555 | 1,586 | -7 | -0.4% | 410 |
| 2024/02/13 | 1,580 | 1,599 | 1,551 | 1,593 | +29 | +1.9% | 2,431 |
| 2024/02/09 | 1,575 | 1,585 | 1,560 | 1,564 | -11 | -0.7% | 4,150 |
| 2024/02/08 | 1,565 | 1,615 | 1,565 | 1,575 | -6 | -0.4% | 14,938 |
| 2024/02/07 | 1,626 | 1,744 | 1,537 | 1,581 | +15 | +1% | 12,312 |
| 2024/02/06 | 1,481 | 1,594 | 1,471 | 1,566 | +87 | +5.9% | 2,374 |
| 2024/02/05 | 1,431 | 1,479 | 1,410 | 1,479 | +47 | +3.3% | 1,547 |
| 2024/02/02 | 1,490 | 1,490 | 1,430 | 1,432 | -44 | -3% | 5,481 |
| 2024/02/01 | 1,449 | 1,488 | 1,442 | 1,476 | -14 | -0.9% | 7,480 |
| 2024/01/31 | 1,501 | 1,501 | 1,460 | 1,490 | -21 | -1.4% | 4,690 |
| 2024/01/30 | 1,540 | 1,543 | 1,508 | 1,511 | -46 | -3% | 11,929 |
| 2024/01/29 | 1,593 | 1,594 | 1,554 | 1,557 | -38 | -2.4% | 11,154 |
| 2024/01/26 | 1,615 | 1,626 | 1,590 | 1,595 | -21 | -1.3% | 1,005 |
| 2024/01/25 | 1,607 | 1,622 | 1,570 | 1,616 | +54 | +3.5% | 4,615 |
| 2024/01/24 | 1,585 | 1,596 | 1,541 | 1,562 | -20 | -1.3% | 4,446 |
| 2024/01/23 | 1,578 | 1,585 | 1,551 | 1,582 | -6 | -0.4% | 10,420 |
| 2024/01/22 | 1,607 | 1,621 | 1,577 | 1,588 | -22 | -1.4% | 1,833 |
| 2024/01/19 | 1,595 | 1,620 | 1,595 | 1,610 | +30 | +1.9% | 3,021 |
| 2024/01/18 | 1,592 | 1,594 | 1,573 | 1,580 | -29 | -1.8% | 7,464 |
| 2024/01/17 | 1,601 | 1,620 | 1,601 | 1,609 | +13 | +0.8% | 747 |
| 2024/01/16 | 1,607 | 1,609 | 1,592 | 1,596 | -11 | -0.7% | 225 |
| 2024/01/15 | 1,627 | 1,627 | 1,595 | 1,607 | -12 | -0.7% | 1,315 |
| 2024/01/12 | 1,606 | 1,639 | 1,606 | 1,619 | -24 | -1.5% | 404 |
| 2024/01/11 | 1,621 | 1,646 | 1,604 | 1,643 | +35 | +2.2% | 2,280 |
| 2024/01/10 | 1,609 | 1,621 | 1,592 | 1,608 | +7 | +0.4% | 334 |
| 2024/01/09 | 1,643 | 1,643 | 1,594 | 1,601 | -71 | -4.2% | 4,632 |
| 2024/01/05 | 1,702 | 1,702 | 1,672 | 1,672 | -12 | -0.7% | 301 |
| 2024/01/04 | 1,725 | 1,725 | 1,676 | 1,684 | -46 | -2.7% | 1,881 |
| 2023/12/29 | 1,755 | 1,763 | 1,720 | 1,730 | +15 | +0.9% | 1,819 |
| 2023/12/28 | 1,672 | 1,720 | 1,672 | 1,715 | +29 | +1.7% | 3,009 |
| 2023/12/27 | 1,690 | 1,694 | 1,680 | 1,686 | +3 | +0.2% | 2,406 |
| 2023/12/26 | 1,687 | 1,700 | 1,664 | 1,683 | -12 | -0.7% | 1,715 |
| 2023/12/25 | 1,702 | 1,710 | 1,690 | 1,695 | -10 | -0.6% | 994 |
| 2023/12/22 | 1,725 | 1,725 | 1,705 | 1,705 | -28 | -1.6% | 300 |
| 2023/12/21 | 1,732 | 1,733 | 1,700 | 1,733 | +14 | +0.8% | 913 |
| 2023/12/20 | 1,740 | 1,740 | 1,716 | 1,719 | -10 | -0.6% | 101 |
| 2023/12/19 | 1,710 | 1,731 | 1,702 | 1,729 | +19 | +1.1% | 127 |
| 2023/12/18 | 1,748 | 1,748 | 1,706 | 1,710 | -15 | -0.9% | 670 |
| 2023/12/15 | 1,778 | 1,778 | 1,725 | 1,725 | -13 | -0.7% | 927 |
| 2023/12/14 | 1,808 | 1,808 | 1,738 | 1,738 | -44 | -2.5% | 11,561 |
| 2023/12/13 | 1,833 | 1,833 | 1,781 | 1,782 | -34 | -1.9% | 2,744 |
151～
200
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
