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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,567 | 1,630 | 1,567 | 1,623 | +16 | +1% | 4,300 |
| 2024/04/12 | 1,599 | 1,611 | 1,585 | 1,607 | +7 | +0.4% | 4,273 |
| 2024/04/11 | 1,611 | 1,611 | 1,570 | 1,600 | +29 | +1.8% | 2,541 |
| 2024/04/10 | 1,602 | 1,614 | 1,570 | 1,571 | -19 | -1.2% | 1,691 |
| 2024/04/09 | 1,597 | 1,630 | 1,579 | 1,590 | -5 | -0.3% | 4,663 |
| 2024/04/08 | 1,611 | 1,612 | 1,593 | 1,595 | -16 | -1% | 516 |
| 2024/04/05 | 1,627 | 1,627 | 1,601 | 1,611 | -15 | -0.9% | 1,356 |
| 2024/04/04 | 1,650 | 1,650 | 1,625 | 1,626 | -4 | -0.2% | 147 |
| 2024/04/03 | 1,640 | 1,640 | 1,611 | 1,630 | +2 | +0.1% | 2,630 |
| 2024/04/02 | 1,650 | 1,650 | 1,628 | 1,628 | -22 | -1.3% | 2,214 |
| 2024/04/01 | 1,607 | 1,658 | 1,607 | 1,650 | +44 | +2.7% | 636 |
| 2024/03/29 | 1,635 | 1,635 | 1,598 | 1,606 | -28 | -1.7% | 695 |
| 2024/03/28 | 1,623 | 1,640 | 1,597 | 1,634 | +10 | +0.6% | 1,785 |
| 2024/03/27 | 1,630 | 1,650 | 1,620 | 1,624 | -26 | -1.6% | 1,884 |
| 2024/03/26 | 1,656 | 1,675 | 1,633 | 1,650 | -25 | -1.5% | 1,720 |
| 2024/03/25 | 1,632 | 1,719 | 1,632 | 1,675 | -21 | -1.2% | 3,391 |
| 2024/03/22 | 1,755 | 1,755 | 1,679 | 1,696 | -20 | -1.2% | 905 |
| 2024/03/21 | 1,759 | 1,759 | 1,706 | 1,716 | -17 | -1% | 439 |
| 2024/03/19 | 1,729 | 1,733 | 1,729 | 1,733 | +4 | +0.2% | 327 |
| 2024/03/18 | 1,707 | 1,755 | 1,700 | 1,729 | +56 | +3.3% | 1,050 |
| 2024/03/15 | 1,705 | 1,705 | 1,654 | 1,673 | -12 | -0.7% | 382 |
| 2024/03/14 | 1,720 | 1,720 | 1,680 | 1,685 | -39 | -2.3% | 1,146 |
| 2024/03/13 | 1,755 | 1,755 | 1,712 | 1,724 | ±0 | ±0% | 1,401 |
| 2024/03/12 | 1,735 | 1,735 | 1,706 | 1,724 | +29 | +1.7% | 2,807 |
| 2024/03/11 | 1,653 | 1,697 | 1,653 | 1,695 | +26 | +1.6% | 1,470 |
| 2024/03/08 | 1,695 | 1,695 | 1,660 | 1,669 | -8 | -0.5% | 510 |
| 2024/03/07 | 1,721 | 1,721 | 1,669 | 1,677 | -68 | -3.9% | 1,864 |
| 2024/03/06 | 1,762 | 1,762 | 1,708 | 1,745 | +6 | +0.3% | 1,081 |
| 2024/03/05 | 1,718 | 1,752 | 1,718 | 1,739 | +1 | +0.1% | 4,252 |
| 2024/03/04 | 1,758 | 1,758 | 1,728 | 1,738 | +3 | +0.2% | 2,022 |
| 2024/03/01 | 1,714 | 1,735 | 1,692 | 1,735 | +43 | +2.5% | 2,219 |
| 2024/02/29 | 1,652 | 1,700 | 1,603 | 1,692 | +9 | +0.5% | 785 |
| 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 |
151～
200
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
