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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,846 | 1,858 | 1,842 | 1,858 | +24 | +1.3% | 1,130 |
| 2023/09/27 | 1,849 | 1,849 | 1,830 | 1,834 | +4 | +0.2% | 2,295 |
| 2023/09/26 | 1,834 | 1,838 | 1,818 | 1,830 | ±0 | ±0% | 202 |
| 2023/09/25 | 1,812 | 1,844 | 1,812 | 1,830 | +5 | +0.3% | 38 |
| 2023/09/22 | 1,804 | 1,826 | 1,780 | 1,825 | +30 | +1.7% | 771 |
| 2023/09/21 | 1,815 | 1,815 | 1,795 | 1,795 | -10 | -0.6% | 769 |
| 2023/09/20 | 1,821 | 1,821 | 1,802 | 1,805 | -6 | -0.3% | 1,440 |
| 2023/09/19 | 1,800 | 1,830 | 1,800 | 1,811 | -16 | -0.9% | 507 |
| 2023/09/15 | 1,831 | 1,844 | 1,818 | 1,827 | -4 | -0.2% | 1,300 |
| 2023/09/14 | 1,825 | 1,865 | 1,825 | 1,831 | -6 | -0.3% | 369 |
| 2023/09/13 | 1,879 | 1,882 | 1,829 | 1,837 | -25 | -1.3% | 870 |
| 2023/09/12 | 1,879 | 1,880 | 1,862 | 1,862 | -8 | -0.4% | 8 |
| 2023/09/11 | 1,854 | 1,885 | 1,846 | 1,870 | +18 | +1% | 1,382 |
| 2023/09/08 | 1,882 | 1,882 | 1,830 | 1,852 | -12 | -0.6% | 227 |
| 2023/09/07 | 1,935 | 1,935 | 1,864 | 1,864 | -56 | -2.9% | 1,741 |
| 2023/09/06 | 1,956 | 1,956 | 1,910 | 1,920 | -15 | -0.8% | 286 |
| 2023/09/05 | 1,915 | 1,941 | 1,915 | 1,935 | +7 | +0.4% | 811 |
| 2023/09/04 | 1,965 | 1,979 | 1,916 | 1,928 | +13 | +0.7% | 209 |
| 2023/09/01 | 1,883 | 1,960 | 1,883 | 1,915 | -20 | -1% | 2,270 |
| 2023/08/31 | 1,898 | 1,950 | 1,898 | 1,935 | +3 | +0.2% | 1,387 |
| 2023/08/30 | 1,903 | 1,960 | 1,895 | 1,932 | +44 | +2.3% | 1,810 |
| 2023/08/29 | 1,824 | 1,888 | 1,808 | 1,888 | +64 | +3.5% | 6,025 |
| 2023/08/28 | 1,819 | 1,900 | 1,815 | 1,824 | +24 | +1.3% | 5,791 |
| 2023/08/25 | 1,813 | 1,815 | 1,787 | 1,800 | -23 | -1.3% | 981 |
| 2023/08/24 | 1,807 | 1,823 | 1,798 | 1,823 | +1 | +0.1% | 908 |
| 2023/08/23 | 1,800 | 1,831 | 1,800 | 1,822 | +13 | +0.7% | 780 |
| 2023/08/22 | 1,845 | 1,845 | 1,803 | 1,809 | -36 | -2% | 1,974 |
| 2023/08/21 | 1,830 | 1,855 | 1,822 | 1,845 | -7 | -0.4% | 1,928 |
| 2023/08/18 | 1,870 | 1,879 | 1,847 | 1,852 | -2 | -0.1% | 1,789 |
| 2023/08/17 | 1,841 | 1,860 | 1,830 | 1,854 | +9 | +0.5% | 916 |
| 2023/08/16 | 1,868 | 1,868 | 1,843 | 1,845 | -22 | -1.2% | 3,073 |
| 2023/08/15 | 1,893 | 1,896 | 1,860 | 1,867 | -19 | -1% | 3,459 |
| 2023/08/14 | 1,921 | 1,921 | 1,881 | 1,886 | -54 | -2.8% | 897 |
| 2023/08/10 | 1,971 | 1,971 | 1,940 | 1,940 | -8 | -0.4% | 394 |
| 2023/08/09 | 1,952 | 1,952 | 1,946 | 1,948 | -22 | -1.1% | 368 |
| 2023/08/08 | 1,970 | 1,970 | 1,970 | 1,970 | +10 | +0.5% | 1 |
| 2023/08/07 | 1,983 | 1,983 | 1,960 | 1,960 | -23 | -1.2% | 257 |
| 2023/08/04 | 2,000 | 2,000 | 1,961 | 1,983 | +3 | +0.2% | 347 |
| 2023/08/03 | 1,927 | 1,980 | 1,927 | 1,980 | +19 | +1% | 1,398 |
| 2023/08/02 | 1,968 | 1,976 | 1,961 | 1,961 | -11 | -0.6% | 344 |
| 2023/08/01 | 1,990 | 1,990 | 1,961 | 1,972 | +5 | +0.3% | 888 |
| 2023/07/31 | 1,930 | 1,968 | 1,930 | 1,967 | +55 | +2.9% | 1,065 |
| 2023/07/28 | 1,894 | 1,927 | 1,872 | 1,912 | -2 | -0.1% | 1,089 |
| 2023/07/27 | 1,965 | 1,965 | 1,913 | 1,914 | -22 | -1.1% | 26,958 |
| 2023/07/26 | 1,959 | 1,959 | 1,931 | 1,936 | -7 | -0.4% | 282 |
| 2023/07/25 | 1,920 | 1,943 | 1,920 | 1,943 | +32 | +1.7% | 1,063 |
| 2023/07/24 | 1,926 | 1,926 | 1,900 | 1,911 | +6 | +0.3% | 2,205 |
| 2023/07/21 | 1,925 | 1,925 | 1,905 | 1,905 | -14 | -0.7% | 234 |
| 2023/07/20 | 1,935 | 1,937 | 1,918 | 1,919 | -9 | -0.5% | 199 |
| 2023/07/19 | 1,940 | 1,940 | 1,920 | 1,928 | +4 | +0.2% | 473 |
251～
300
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
