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 |
---|---|---|---|---|---|---|---|
2023/05/08 | 2,138 | 2,138 | 2,066 | 2,075 | -95 | -4.4% | 548 |
2023/05/02 | 2,164 | 2,170 | 2,160 | 2,170 | +1 | ±0% | 367 |
2023/05/01 | 2,156 | 2,169 | 2,152 | 2,169 | +49 | +2.3% | 63 |
2023/04/28 | 2,055 | 2,120 | 2,055 | 2,120 | +40 | +1.9% | 31 |
2023/04/27 | 2,094 | 2,094 | 2,055 | 2,080 | -14 | -0.7% | 200 |
2023/04/26 | 2,093 | 2,103 | 2,070 | 2,094 | -6 | -0.3% | 607 |
2023/04/25 | 2,199 | 2,199 | 2,100 | 2,100 | -60 | -2.8% | 351 |
2023/04/24 | 2,218 | 2,218 | 2,158 | 2,160 | -58 | -2.6% | 1,180 |
2023/04/21 | 2,271 | 2,290 | 2,200 | 2,218 | -71 | -3.1% | 115 |
2023/04/20 | 2,262 | 2,289 | 2,225 | 2,289 | +27 | +1.2% | 138 |
2023/04/19 | 2,190 | 2,262 | 2,190 | 2,262 | +59 | +2.7% | 585 |
2023/04/18 | 2,222 | 2,236 | 2,186 | 2,203 | -37 | -1.7% | 694 |
2023/04/17 | 2,263 | 2,263 | 2,216 | 2,240 | +27 | +1.2% | 265 |
2023/04/14 | 2,148 | 2,213 | 2,137 | 2,213 | +53 | +2.5% | 533 |
2023/04/13 | 2,220 | 2,220 | 2,160 | 2,160 | -60 | -2.7% | 350 |
2023/04/12 | 2,200 | 2,230 | 2,192 | 2,220 | +45 | +2.1% | 166 |
2023/04/11 | 2,250 | 2,250 | 2,167 | 2,175 | -38 | -1.7% | 7,794 |
2023/04/10 | 2,249 | 2,399 | 2,213 | 2,213 | -32 | -1.4% | 2,914 |
2023/04/07 | 2,239 | 2,245 | 2,216 | 2,245 | +33 | +1.5% | 476 |
2023/04/06 | 2,208 | 2,238 | 2,163 | 2,212 | +19 | +0.9% | 1,118 |
2023/04/05 | 2,185 | 2,207 | 2,183 | 2,193 | -42 | -1.9% | 1,406 |
2023/04/04 | 2,146 | 2,235 | 2,146 | 2,235 | +53 | +2.4% | 1,999 |
2023/04/03 | 2,120 | 2,188 | 2,100 | 2,182 | +73 | +3.5% | 781 |
2023/03/31 | 2,086 | 2,109 | 2,077 | 2,109 | +23 | +1.1% | 454 |
2023/03/30 | 2,100 | 2,100 | 2,067 | 2,086 | +11 | +0.5% | 402 |
2023/03/29 | 2,023 | 2,075 | 2,010 | 2,075 | +47 | +2.3% | 715 |
2023/03/28 | 2,034 | 2,050 | 2,014 | 2,028 | +1 | ±0% | 601 |
2023/03/27 | 2,046 | 2,048 | 2,008 | 2,027 | -15 | -0.7% | 468 |
2023/03/24 | 2,055 | 2,055 | 2,033 | 2,042 | -8 | -0.4% | 178 |
2023/03/23 | 2,000 | 2,050 | 1,992 | 2,050 | +37 | +1.8% | 1,503 |
2023/03/22 | 2,010 | 2,022 | 2,008 | 2,013 | +4 | +0.2% | 713 |
2023/03/20 | 1,998 | 2,009 | 1,971 | 2,009 | +12 | +0.6% | 71 |
2023/03/17 | 1,985 | 2,005 | 1,950 | 1,997 | +52 | +2.7% | 197 |
2023/03/16 | 1,998 | 1,998 | 1,945 | 1,945 | -63 | -3.1% | 239 |
2023/03/15 | 1,996 | 2,025 | 1,996 | 2,008 | +29 | +1.5% | 350 |
2023/03/14 | 1,942 | 1,979 | 1,942 | 1,979 | -2 | -0.1% | 2,109 |
2023/03/13 | 1,997 | 1,997 | 1,960 | 1,981 | -19 | -1% | 316 |
2023/03/10 | 1,990 | 2,000 | 1,960 | 2,000 | +4 | +0.2% | 981 |
2023/03/09 | 2,010 | 2,010 | 1,990 | 1,996 | +12 | +0.6% | 347 |
2023/03/08 | 1,975 | 1,991 | 1,971 | 1,984 | -16 | -0.8% | 882 |
2023/03/07 | 2,024 | 2,024 | 2,000 | 2,000 | +5 | +0.3% | 253 |
2023/03/06 | 2,027 | 2,027 | 1,983 | 1,995 | -12 | -0.6% | 759 |
2023/03/03 | 2,028 | 2,028 | 1,996 | 2,007 | +9 | +0.5% | 257 |
2023/03/02 | 1,999 | 2,002 | 1,998 | 1,998 | -2 | -0.1% | 505 |
2023/03/01 | 1,968 | 2,007 | 1,967 | 2,000 | +37 | +1.9% | 907 |
2023/02/28 | 1,965 | 1,990 | 1,963 | 1,963 | +5 | +0.3% | 268 |
2023/02/27 | 1,955 | 1,975 | 1,937 | 1,958 | +3 | +0.2% | 860 |
2023/02/24 | 1,938 | 1,968 | 1,938 | 1,955 | -15 | -0.8% | 1,163 |
2023/02/22 | 1,967 | 1,970 | 1,959 | 1,970 | -7 | -0.4% | 463 |
2023/02/21 | 1,975 | 1,995 | 1,975 | 1,977 | +2 | +0.1% | 176 |
351~
400
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