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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 2,163 | 2,163 | 2,120 | 2,163 | +23 | +1.1% | 202 |
| 2022/10/31 | 2,135 | 2,140 | 2,120 | 2,140 | +7 | +0.3% | 1,057 |
| 2022/10/28 | 2,190 | 2,197 | 2,131 | 2,133 | -65 | -3% | 646 |
| 2022/10/27 | 2,227 | 2,279 | 2,186 | 2,198 | -17 | -0.8% | 906 |
| 2022/10/26 | 2,161 | 2,331 | 2,161 | 2,215 | +28 | +1.3% | 5,045 |
| 2022/10/25 | 2,172 | 2,222 | 2,169 | 2,187 | -32 | -1.4% | 4,328 |
| 2022/10/24 | 2,310 | 2,311 | 2,218 | 2,219 | -104 | -4.5% | 814 |
| 2022/10/21 | 2,323 | 2,323 | 2,323 | 2,323 | ±0 | ±0% | 2 |
| 2022/10/20 | 2,322 | 2,323 | 2,303 | 2,323 | -10 | -0.4% | 72 |
| 2022/10/19 | 2,371 | 2,371 | 2,333 | 2,333 | -59 | -2.5% | 236 |
| 2022/10/18 | 2,368 | 2,392 | 2,368 | 2,392 | +57 | +2.4% | 172 |
| 2022/10/17 | 2,339 | 2,352 | 2,314 | 2,335 | -35 | -1.5% | 115 |
| 2022/10/14 | 2,293 | 2,370 | 2,293 | 2,370 | +73 | +3.2% | 11 |
| 2022/10/13 | 2,307 | 2,307 | 2,284 | 2,297 | +26 | +1.1% | 28 |
| 2022/10/12 | 2,271 | 2,272 | 2,250 | 2,271 | +1 | ±0% | 844 |
| 2022/10/11 | 2,351 | 2,351 | 2,260 | 2,270 | -130 | -5.4% | 482 |
| 2022/10/07 | 2,415 | 2,415 | 2,400 | 2,400 | -40 | -1.6% | 13 |
| 2022/10/06 | 2,438 | 2,440 | 2,438 | 2,440 | +2 | +0.1% | 36 |
| 2022/10/05 | 2,389 | 2,438 | 2,386 | 2,438 | +88 | +3.7% | 965 |
| 2022/10/04 | 2,320 | 2,350 | 2,320 | 2,350 | +61 | +2.7% | 50 |
| 2022/10/03 | 2,319 | 2,319 | 2,289 | 2,289 | -38 | -1.6% | 1,559 |
| 2022/09/30 | 2,367 | 2,367 | 2,327 | 2,327 | +4 | +0.2% | 953 |
| 2022/09/29 | 2,303 | 2,358 | 2,303 | 2,323 | +3 | +0.1% | 882 |
| 2022/09/28 | 2,360 | 2,360 | 2,320 | 2,320 | -40 | -1.7% | 168 |
| 2022/09/27 | 2,367 | 2,367 | 2,342 | 2,360 | -18 | -0.8% | 1,813 |
| 2022/09/26 | 2,356 | 2,381 | 2,331 | 2,378 | -28 | -1.2% | 235 |
| 2022/09/22 | 2,419 | 2,419 | 2,396 | 2,406 | -28 | -1.2% | 201 |
| 2022/09/21 | 2,472 | 2,472 | 2,427 | 2,434 | -35 | -1.4% | 45 |
| 2022/09/20 | 2,480 | 2,480 | 2,450 | 2,469 | -34 | -1.4% | 150 |
| 2022/09/16 | 2,518 | 2,518 | 2,488 | 2,503 | -25 | -1% | 382 |
| 2022/09/15 | 2,501 | 2,552 | 2,501 | 2,528 | -1 | ±0% | 249 |
| 2022/09/14 | 2,550 | 2,570 | 2,529 | 2,529 | -48 | -1.9% | 61 |
| 2022/09/13 | 2,561 | 2,585 | 2,561 | 2,577 | +24 | +0.9% | 172 |
| 2022/09/12 | 2,583 | 2,583 | 2,553 | 2,553 | -7 | -0.3% | 87 |
| 2022/09/09 | 2,544 | 2,574 | 2,526 | 2,560 | +21 | +0.8% | 184 |
| 2022/09/08 | 2,507 | 2,548 | 2,507 | 2,539 | +7 | +0.3% | 216 |
| 2022/09/07 | 2,532 | 2,532 | 2,532 | 2,532 | +27 | +1.1% | 21 |
| 2022/09/06 | 2,500 | 2,505 | 2,489 | 2,505 | +5 | +0.2% | 114 |
| 2022/09/05 | 2,534 | 2,534 | 2,482 | 2,500 | -15 | -0.6% | 57 |
| 2022/09/02 | 2,516 | 2,525 | 2,515 | 2,515 | -15 | -0.6% | 148 |
| 2022/09/01 | 2,518 | 2,530 | 2,518 | 2,530 | +1 | ±0% | 42 |
| 2022/08/31 | 2,530 | 2,530 | 2,480 | 2,529 | +34 | +1.4% | 941 |
| 2022/08/30 | 2,492 | 2,495 | 2,490 | 2,495 | -20 | -0.8% | 306 |
| 2022/08/29 | 2,512 | 2,515 | 2,512 | 2,515 | -22 | -0.9% | 60 |
| 2022/08/26 | 2,517 | 2,548 | 2,517 | 2,537 | +41 | +1.6% | 834 |
| 2022/08/25 | 2,509 | 2,509 | 2,490 | 2,496 | -5 | -0.2% | 89 |
| 2022/08/24 | 2,543 | 2,543 | 2,501 | 2,501 | -42 | -1.7% | 38 |
| 2022/08/23 | 2,545 | 2,545 | 2,525 | 2,543 | -2 | -0.1% | 145 |
| 2022/08/22 | 2,563 | 2,564 | 2,545 | 2,545 | -3 | -0.1% | 159 |
| 2022/08/19 | 2,515 | 2,570 | 2,515 | 2,548 | +7 | +0.3% | 759 |
501～
550
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
