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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,967 | 1,975 | 1,945 | 1,975 | +8 | +0.4% | 531 |
| 2023/02/17 | 2,013 | 2,013 | 1,967 | 1,967 | -82 | -4% | 1,132 |
| 2023/02/16 | 2,056 | 2,056 | 2,030 | 2,049 | +36 | +1.8% | 62 |
| 2023/02/15 | 2,036 | 2,036 | 2,013 | 2,013 | -25 | -1.2% | 63 |
| 2023/02/14 | 2,048 | 2,048 | 2,029 | 2,038 | +27 | +1.3% | 13 |
| 2023/02/13 | 2,020 | 2,020 | 2,008 | 2,011 | +4 | +0.2% | 561 |
| 2023/02/10 | 2,055 | 2,055 | 2,007 | 2,007 | -5 | -0.2% | 109 |
| 2023/02/09 | 2,009 | 2,012 | 1,989 | 2,012 | +10 | +0.5% | 83 |
| 2023/02/08 | 2,037 | 2,037 | 2,000 | 2,002 | -33 | -1.6% | 130 |
| 2023/02/07 | 2,023 | 2,038 | 2,023 | 2,035 | +15 | +0.7% | 77 |
| 2023/02/06 | 2,000 | 2,056 | 2,000 | 2,020 | +25 | +1.3% | 950 |
| 2023/02/03 | 2,015 | 2,015 | 1,983 | 1,995 | -19 | -0.9% | 2,531 |
| 2023/02/02 | 2,050 | 2,050 | 2,014 | 2,014 | +14 | +0.7% | 1,175 |
| 2023/02/01 | 2,010 | 2,010 | 1,992 | 2,000 | ±0 | ±0% | 547 |
| 2023/01/31 | 2,054 | 2,060 | 2,000 | 2,000 | -22 | -1.1% | 1,825 |
| 2023/01/30 | 2,084 | 2,098 | 2,022 | 2,022 | -58 | -2.8% | 3,604 |
| 2023/01/27 | 2,078 | 2,088 | 2,073 | 2,080 | +23 | +1.1% | 1,196 |
| 2023/01/26 | 2,086 | 2,086 | 2,039 | 2,057 | -14 | -0.7% | 1,241 |
| 2023/01/25 | 2,066 | 2,071 | 2,050 | 2,071 | +15 | +0.7% | 456 |
| 2023/01/24 | 2,044 | 2,065 | 2,033 | 2,056 | +13 | +0.6% | 1,516 |
| 2023/01/23 | 2,015 | 2,043 | 1,999 | 2,043 | +43 | +2.2% | 3,169 |
| 2023/01/20 | 1,997 | 2,012 | 1,996 | 2,000 | +30 | +1.5% | 1,977 |
| 2023/01/19 | 1,938 | 1,976 | 1,938 | 1,970 | -27 | -1.4% | 325 |
| 2023/01/18 | 1,941 | 1,997 | 1,941 | 1,997 | +47 | +2.4% | 2,524 |
| 2023/01/17 | 1,968 | 1,973 | 1,949 | 1,950 | -6 | -0.3% | 1,619 |
| 2023/01/16 | 1,919 | 1,956 | 1,915 | 1,956 | +56 | +2.9% | 433 |
| 2023/01/13 | 1,917 | 1,933 | 1,900 | 1,900 | -37 | -1.9% | 2,219 |
| 2023/01/12 | 1,960 | 1,960 | 1,930 | 1,937 | -16 | -0.8% | 2,819 |
| 2023/01/11 | 1,997 | 1,997 | 1,952 | 1,953 | -16 | -0.8% | 2,492 |
| 2023/01/10 | 1,980 | 1,980 | 1,956 | 1,969 | -10 | -0.5% | 2,969 |
| 2023/01/06 | 1,942 | 2,000 | 1,942 | 1,979 | +45 | +2.3% | 6,244 |
| 2023/01/05 | 1,921 | 1,941 | 1,910 | 1,934 | +53 | +2.8% | 2,893 |
| 2023/01/04 | 1,912 | 1,912 | 1,881 | 1,881 | +16 | +0.9% | 3,531 |
| 2022/12/30 | 1,912 | 1,912 | 1,865 | 1,865 | -31 | -1.6% | 605 |
| 2022/12/29 | 1,860 | 1,899 | 1,860 | 1,896 | +18 | +1% | 1,541 |
| 2022/12/28 | 1,878 | 1,892 | 1,874 | 1,878 | +14 | +0.8% | 3,004 |
| 2022/12/27 | 1,840 | 1,893 | 1,840 | 1,864 | +30 | +1.6% | 942 |
| 2022/12/26 | 1,765 | 1,834 | 1,765 | 1,834 | +40 | +2.2% | 918 |
| 2022/12/23 | 1,793 | 1,802 | 1,787 | 1,794 | -14 | -0.8% | 1,792 |
| 2022/12/22 | 1,857 | 1,857 | 1,808 | 1,808 | -7 | -0.4% | 3,030 |
| 2022/12/21 | 1,867 | 1,867 | 1,815 | 1,815 | -35 | -1.9% | 4,000 |
| 2022/12/20 | 1,898 | 1,908 | 1,842 | 1,850 | -46 | -2.4% | 1,656 |
| 2022/12/19 | 1,950 | 1,950 | 1,896 | 1,896 | -59 | -3% | 2,483 |
| 2022/12/16 | 1,947 | 1,969 | 1,941 | 1,955 | -4 | -0.2% | 505 |
| 2022/12/15 | 1,975 | 1,975 | 1,946 | 1,959 | +7 | +0.4% | 1,036 |
| 2022/12/14 | 1,989 | 1,989 | 1,952 | 1,952 | -44 | -2.2% | 2,078 |
| 2022/12/13 | 2,030 | 2,030 | 1,989 | 1,996 | -31 | -1.5% | 513 |
| 2022/12/12 | 2,009 | 2,027 | 1,982 | 2,027 | +30 | +1.5% | 498 |
| 2022/12/09 | 2,032 | 2,032 | 1,995 | 1,997 | -1 | -0.1% | 57 |
| 2022/12/08 | 1,980 | 1,998 | 1,980 | 1,998 | -14 | -0.7% | 84 |
401～
450
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
