2,933
-20 (-0.68%)
株価：2024/11/14 15:15
15分ディレイ
ｉＦｒｅｅＥＴＦ 中国グレーターベイエリア・イノベーション１００（ＧＢＡ１００）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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 2,544 | 2,544 | 2,520 | 2,520 | ±0 | ±0% | 23 |
| 2023/01/16 | 2,499 | 2,552 | 2,499 | 2,520 | +21 | +0.8% | 200 |
| 2023/01/13 | 2,499 | 2,520 | 2,499 | 2,499 | -56 | -2.2% | 72 |
| 2023/01/12 | 2,561 | 2,561 | 2,538 | 2,555 | -14 | -0.5% | 29 |
| 2023/01/11 | 2,532 | 2,569 | 2,532 | 2,569 | +37 | +1.5% | 21 |
| 2023/01/10 | 2,500 | 2,538 | 2,500 | 2,532 | +30 | +1.2% | 30 |
| 2023/01/06 | 2,450 | 2,546 | 2,424 | 2,502 | +2 | +0.1% | 686 |
| 2023/01/05 | 2,481 | 2,503 | 2,465 | 2,500 | +115 | +4.8% | 635 |
| 2023/01/04 | 2,460 | 2,460 | 2,385 | 2,385 | +13 | +0.5% | 23 |
| 2022/12/30 | 2,452 | 2,452 | 2,368 | 2,372 | ±0 | ±0% | 8 |
| 2022/12/29 | 2,367 | 2,382 | 2,367 | 2,372 | -10 | -0.4% | 37 |
| 2022/12/28 | 2,378 | 2,382 | 2,378 | 2,382 | +17 | +0.7% | 4 |
| 2022/12/27 | 2,380 | 2,384 | 2,365 | 2,365 | +35 | +1.5% | 46 |
| 2022/12/26 | 2,340 | 2,340 | 2,330 | 2,330 | -10 | -0.4% | 93 |
| 2022/12/23 | 2,321 | 2,340 | 2,321 | 2,340 | +10 | +0.4% | 34 |
| 2022/12/22 | 2,348 | 2,350 | 2,330 | 2,330 | +30 | +1.3% | 109 |
| 2022/12/21 | 2,312 | 2,328 | 2,300 | 2,300 | -6 | -0.3% | 9 |
| 2022/12/20 | 2,406 | 2,406 | 2,306 | 2,306 | -106 | -4.4% | 184 |
| 2022/12/19 | 2,462 | 2,462 | 2,412 | 2,412 | -43 | -1.8% | 19 |
| 2022/12/16 | 2,422 | 2,469 | 2,422 | 2,455 | -1 | ±0% | 139 |
| 2022/12/15 | 2,488 | 2,488 | 2,437 | 2,456 | -12 | -0.5% | 114 |
| 2022/12/14 | 2,463 | 2,468 | 2,463 | 2,468 | -34 | -1.4% | 21 |
| 2022/12/13 | 2,467 | 2,502 | 2,467 | 2,502 | +12 | +0.5% | 3 |
| 2022/12/12 | 2,487 | 2,540 | 2,399 | 2,490 | +3 | +0.1% | 32 |
| 2022/12/09 | 2,460 | 2,487 | 2,459 | 2,487 | +9 | +0.4% | 80 |
| 2022/12/08 | 2,401 | 2,487 | 2,401 | 2,478 | +55 | +2.3% | 47 |
| 2022/12/07 | 2,421 | 2,501 | 2,384 | 2,423 | -43 | -1.7% | 259 |
| 2022/12/06 | 2,400 | 2,475 | 2,400 | 2,466 | +47 | +1.9% | 1,152 |
| 2022/12/05 | 2,386 | 2,429 | 2,386 | 2,419 | +54 | +2.3% | 261 |
| 2022/12/02 | 2,421 | 2,421 | 2,333 | 2,365 | -16 | -0.7% | 644 |
| 2022/12/01 | 2,420 | 2,439 | 2,381 | 2,381 | +41 | +1.8% | 540 |
| 2022/11/30 | 2,393 | 2,393 | 2,325 | 2,340 | -3 | -0.1% | 91 |
| 2022/11/29 | 2,275 | 2,343 | 2,263 | 2,343 | +118 | +5.3% | 76 |
| 2022/11/28 | 2,271 | 2,319 | 2,218 | 2,225 | -64 | -2.8% | 151 |
| 2022/11/25 | 2,300 | 2,300 | 2,274 | 2,289 | -21 | -0.9% | 116 |
| 2022/11/24 | 2,363 | 2,363 | 2,301 | 2,310 | -53 | -2.2% | 846 |
| 2022/11/22 | 2,303 | 2,379 | 2,303 | 2,363 | +67 | +2.9% | 123 |
| 2022/11/21 | 2,358 | 2,358 | 2,296 | 2,296 | -62 | -2.6% | 18 |
| 2022/11/18 | 2,397 | 2,400 | 2,358 | 2,358 | +28 | +1.2% | 428 |
| 2022/11/17 | 2,438 | 2,438 | 2,327 | 2,330 | -87 | -3.6% | 11 |
| 2022/11/16 | 2,450 | 2,450 | 2,400 | 2,417 | -7 | -0.3% | 180 |
| 2022/11/15 | 2,311 | 2,443 | 2,302 | 2,424 | +64 | +2.7% | 178 |
| 2022/11/14 | 2,362 | 2,389 | 2,334 | 2,360 | +38 | +1.6% | 52 |
| 2022/11/11 | 2,293 | 2,322 | 2,272 | 2,322 | +79 | +3.5% | 312 |
| 2022/11/10 | 2,319 | 2,319 | 2,242 | 2,243 | -31 | -1.4% | 28 |
| 2022/11/09 | 2,343 | 2,343 | 2,274 | 2,274 | -36 | -1.6% | 715 |
| 2022/11/08 | 2,366 | 2,366 | 2,309 | 2,310 | -21 | -0.9% | 136 |
| 2022/11/07 | 2,345 | 2,345 | 2,280 | 2,331 | +36 | +1.6% | 460 |
| 2022/11/04 | 2,245 | 2,304 | 2,206 | 2,295 | +68 | +3.1% | 167 |
| 2022/11/02 | 2,163 | 2,227 | 2,160 | 2,227 | +64 | +3% | 322 |
451～
500
件表示中 / 883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
