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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 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 |
| 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 |
301～
350
件表示中 / 978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
