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 |
---|---|---|---|---|---|---|---|
2023/07/18 | 1,962 | 1,962 | 1,923 | 1,924 | -75 | -3.8% | 1,889 |
2023/07/14 | 1,999 | 1,999 | 1,980 | 1,999 | -3 | -0.1% | 580 |
2023/07/13 | 1,960 | 2,002 | 1,960 | 2,002 | +17 | +0.9% | 175 |
2023/07/12 | 2,007 | 2,007 | 1,980 | 1,985 | -11 | -0.6% | 221 |
2023/07/11 | 2,019 | 2,019 | 1,996 | 1,996 | -11 | -0.5% | 433 |
2023/07/10 | 2,006 | 2,021 | 2,000 | 2,007 | +1 | ±0% | 359 |
2023/07/07 | 2,010 | 2,019 | 2,006 | 2,006 | -19 | -0.9% | 2,125 |
2023/07/06 | 2,056 | 2,056 | 2,025 | 2,025 | -24 | -1.2% | 1,011 |
2023/07/05 | 2,079 | 2,079 | 2,049 | 2,049 | -19 | -0.9% | 85 |
2023/07/04 | 2,010 | 2,068 | 2,010 | 2,068 | +24 | +1.2% | 295 |
2023/07/03 | 2,045 | 2,045 | 2,020 | 2,044 | +11 | +0.5% | 2,122 |
2023/06/30 | 2,059 | 2,059 | 2,021 | 2,033 | -5 | -0.2% | 43 |
2023/06/29 | 2,070 | 2,070 | 2,038 | 2,038 | -2 | -0.1% | 68 |
2023/06/28 | 2,064 | 2,064 | 2,021 | 2,040 | -14 | -0.7% | 104 |
2023/06/27 | 2,050 | 2,054 | 2,041 | 2,054 | -3 | -0.1% | 511 |
2023/06/26 | 2,010 | 2,065 | 2,010 | 2,057 | +37 | +1.8% | 38 |
2023/06/23 | 2,029 | 2,041 | 2,020 | 2,020 | -9 | -0.4% | 2,334 |
2023/06/22 | 2,068 | 2,068 | 2,028 | 2,029 | -43 | -2.1% | 444 |
2023/06/21 | 2,081 | 2,087 | 2,056 | 2,072 | -38 | -1.8% | 352 |
2023/06/20 | 2,099 | 2,129 | 2,099 | 2,110 | ±0 | ±0% | 389 |
2023/06/19 | 2,150 | 2,150 | 2,100 | 2,110 | +10 | +0.5% | 525 |
2023/06/16 | 2,070 | 2,100 | 2,062 | 2,100 | +31 | +1.5% | 822 |
2023/06/15 | 2,050 | 2,069 | 2,050 | 2,069 | +15 | +0.7% | 508 |
2023/06/14 | 2,075 | 2,075 | 2,054 | 2,054 | +2 | +0.1% | 22 |
2023/06/13 | 2,045 | 2,052 | 2,001 | 2,052 | +7 | +0.3% | 164 |
2023/06/12 | 2,046 | 2,046 | 2,018 | 2,045 | +25 | +1.2% | 329 |
2023/06/09 | 2,038 | 2,038 | 2,009 | 2,020 | +22 | +1.1% | 154 |
2023/06/08 | 2,059 | 2,059 | 1,998 | 1,998 | -26 | -1.3% | 1,234 |
2023/06/07 | 2,088 | 2,088 | 2,024 | 2,024 | -34 | -1.7% | 219 |
2023/06/06 | 2,083 | 2,087 | 2,058 | 2,058 | -48 | -2.3% | 728 |
2023/06/05 | 2,095 | 2,129 | 2,095 | 2,106 | +11 | +0.5% | 753 |
2023/06/02 | 2,060 | 2,095 | 2,060 | 2,095 | -15 | -0.7% | 1,088 |
2023/06/01 | 2,080 | 2,110 | 2,080 | 2,110 | +30 | +1.4% | 250 |
2023/05/31 | 2,052 | 2,080 | 2,052 | 2,080 | ±0 | ±0% | 28 |
2023/05/30 | 2,087 | 2,087 | 2,043 | 2,080 | +16 | +0.8% | 712 |
2023/05/29 | 2,076 | 2,103 | 2,064 | 2,064 | -6 | -0.3% | 536 |
2023/05/26 | 2,018 | 2,074 | 2,018 | 2,070 | +52 | +2.6% | 72 |
2023/05/25 | 1,994 | 2,036 | 1,994 | 2,018 | -8 | -0.4% | 518 |
2023/05/24 | 2,042 | 2,042 | 2,000 | 2,026 | -4 | -0.2% | 196 |
2023/05/23 | 2,051 | 2,051 | 2,030 | 2,030 | -13 | -0.6% | 151 |
2023/05/22 | 2,072 | 2,072 | 2,041 | 2,043 | -29 | -1.4% | 1,076 |
2023/05/19 | 2,056 | 2,080 | 2,010 | 2,072 | +17 | +0.8% | 256 |
2023/05/18 | 2,042 | 2,058 | 2,042 | 2,055 | +23 | +1.1% | 753 |
2023/05/17 | 2,002 | 2,032 | 2,002 | 2,032 | +2 | +0.1% | 206 |
2023/05/16 | 2,049 | 2,049 | 2,029 | 2,030 | +7 | +0.3% | 130 |
2023/05/15 | 2,022 | 2,023 | 1,995 | 2,023 | +29 | +1.5% | 84 |
2023/05/12 | 2,054 | 2,054 | 1,994 | 1,994 | -19 | -0.9% | 1,478 |
2023/05/11 | 2,045 | 2,045 | 2,010 | 2,013 | -19 | -0.9% | 617 |
2023/05/10 | 2,058 | 2,058 | 2,016 | 2,032 | -26 | -1.3% | 1,456 |
2023/05/09 | 2,088 | 2,091 | 2,055 | 2,058 | -17 | -0.8% | 927 |
301~
350
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