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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,793 | 1,816 | 1,793 | 1,816 | +23 | +1.3% | 310 |
| 2023/12/11 | 1,754 | 1,793 | 1,754 | 1,793 | +25 | +1.4% | 8,510 |
| 2023/12/08 | 1,765 | 1,768 | 1,740 | 1,768 | -11 | -0.6% | 5,904 |
| 2023/12/07 | 1,751 | 1,786 | 1,751 | 1,779 | -7 | -0.4% | 638 |
| 2023/12/06 | 1,786 | 1,800 | 1,780 | 1,786 | -14 | -0.8% | 365 |
| 2023/12/05 | 1,816 | 1,816 | 1,797 | 1,800 | -30 | -1.6% | 759 |
| 2023/12/04 | 1,842 | 1,842 | 1,812 | 1,830 | -9 | -0.5% | 155 |
| 2023/12/01 | 1,829 | 1,839 | 1,817 | 1,839 | +23 | +1.3% | 32 |
| 2023/11/30 | 1,831 | 1,831 | 1,816 | 1,816 | -27 | -1.5% | 843 |
| 2023/11/29 | 1,829 | 1,843 | 1,829 | 1,843 | +5 | +0.3% | 14 |
| 2023/11/28 | 1,831 | 1,844 | 1,831 | 1,838 | -4 | -0.2% | 6 |
| 2023/11/27 | 1,847 | 1,849 | 1,827 | 1,842 | -4 | -0.2% | 54 |
| 2023/11/24 | 1,857 | 1,879 | 1,826 | 1,846 | -9 | -0.5% | 1,385 |
| 2023/11/22 | 1,878 | 1,878 | 1,855 | 1,855 | -25 | -1.3% | 1,124 |
| 2023/11/21 | 1,900 | 1,900 | 1,869 | 1,880 | -10 | -0.5% | 853 |
| 2023/11/20 | 1,885 | 1,890 | 1,885 | 1,890 | +6 | +0.3% | 40 |
| 2023/11/17 | 1,899 | 1,899 | 1,860 | 1,884 | +3 | +0.2% | 8 |
| 2023/11/16 | 1,911 | 1,919 | 1,881 | 1,881 | -36 | -1.9% | 572 |
| 2023/11/15 | 1,921 | 1,940 | 1,917 | 1,917 | -2 | -0.1% | 2,074 |
| 2023/11/14 | 1,902 | 1,921 | 1,901 | 1,919 | +21 | +1.1% | 216 |
| 2023/11/13 | 1,894 | 1,900 | 1,894 | 1,898 | +4 | +0.2% | 74 |
| 2023/11/10 | 1,854 | 1,899 | 1,854 | 1,894 | ±0 | ±0% | 29 |
| 2023/11/09 | 1,925 | 1,925 | 1,894 | 1,894 | -20 | -1% | 12 |
| 2023/11/08 | 1,842 | 1,915 | 1,842 | 1,914 | +38 | +2% | 568 |
| 2023/11/07 | 1,828 | 1,880 | 1,828 | 1,876 | +10 | +0.5% | 64 |
| 2023/11/06 | 1,849 | 1,877 | 1,847 | 1,866 | +55 | +3% | 1,120 |
| 2023/11/02 | 1,849 | 1,849 | 1,811 | 1,811 | -37 | -2% | 71 |
| 2023/11/01 | 1,837 | 1,860 | 1,837 | 1,848 | +11 | +0.6% | 576 |
| 2023/10/31 | 1,830 | 1,841 | 1,825 | 1,837 | +48 | +2.7% | 179 |
| 2023/10/30 | 1,789 | 1,789 | 1,789 | 1,789 | -6 | -0.3% | 30 |
| 2023/10/27 | 1,787 | 1,799 | 1,777 | 1,795 | +30 | +1.7% | 3,938 |
| 2023/10/26 | 1,771 | 1,776 | 1,762 | 1,765 | -16 | -0.9% | 4,641 |
| 2023/10/25 | 1,766 | 1,809 | 1,766 | 1,781 | +7 | +0.4% | 1,320 |
| 2023/10/24 | 1,770 | 1,796 | 1,760 | 1,774 | +4 | +0.2% | 464 |
| 2023/10/23 | 1,801 | 1,801 | 1,770 | 1,770 | -31 | -1.7% | 1,878 |
| 2023/10/20 | 1,810 | 1,812 | 1,791 | 1,801 | -23 | -1.3% | 271 |
| 2023/10/19 | 1,810 | 1,845 | 1,797 | 1,824 | -4 | -0.2% | 4,688 |
| 2023/10/18 | 1,830 | 1,830 | 1,828 | 1,828 | -23 | -1.2% | 19 |
| 2023/10/17 | 1,854 | 1,854 | 1,787 | 1,851 | +11 | +0.6% | 370 |
| 2023/10/16 | 1,879 | 1,879 | 1,810 | 1,840 | -49 | -2.6% | 3,294 |
| 2023/10/13 | 1,880 | 1,889 | 1,880 | 1,889 | +12 | +0.6% | 6 |
| 2023/10/12 | 1,900 | 1,900 | 1,870 | 1,877 | +12 | +0.6% | 180 |
| 2023/10/11 | 1,882 | 1,882 | 1,831 | 1,865 | +18 | +1% | 2,210 |
| 2023/10/10 | 1,836 | 1,847 | 1,836 | 1,847 | +4 | +0.2% | 216 |
| 2023/10/06 | 1,839 | 1,844 | 1,837 | 1,843 | +17 | +0.9% | 459 |
| 2023/10/05 | 1,827 | 1,827 | 1,821 | 1,826 | +9 | +0.5% | 564 |
| 2023/10/04 | 1,831 | 1,831 | 1,817 | 1,817 | -27 | -1.5% | 1,909 |
| 2023/10/03 | 1,879 | 1,879 | 1,812 | 1,844 | -42 | -2.2% | 1,222 |
| 2023/10/02 | 1,867 | 1,891 | 1,867 | 1,886 | +7 | +0.4% | 1,565 |
| 2023/09/29 | 1,866 | 1,880 | 1,865 | 1,879 | +21 | +1.1% | 859 |
201～
250
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
