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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 2,486 | 2,541 | 2,486 | 2,541 | +7 | +0.3% | 71 |
| 2022/08/17 | 2,501 | 2,534 | 2,501 | 2,534 | +54 | +2.2% | 7 |
| 2022/08/16 | 2,471 | 2,485 | 2,470 | 2,480 | -24 | -1% | 14 |
| 2022/08/15 | 2,518 | 2,518 | 2,504 | 2,504 | -14 | -0.6% | 52 |
| 2022/08/12 | 2,526 | 2,528 | 2,507 | 2,518 | +41 | +1.7% | 20 |
| 2022/08/10 | 2,520 | 2,522 | 2,477 | 2,477 | -45 | -1.8% | 52 |
| 2022/08/09 | 2,527 | 2,527 | 2,522 | 2,522 | -4 | -0.2% | 5 |
| 2022/08/08 | 2,534 | 2,534 | 2,523 | 2,526 | +42 | +1.7% | 23 |
| 2022/08/05 | 2,432 | 2,484 | 2,432 | 2,484 | +15 | +0.6% | 144 |
| 2022/08/04 | 2,472 | 2,472 | 2,469 | 2,469 | -3 | -0.1% | 9 |
| 2022/08/03 | 2,468 | 2,480 | 2,460 | 2,472 | +63 | +2.6% | 7 |
| 2022/08/02 | 2,496 | 2,496 | 2,390 | 2,409 | -82 | -3.3% | 456 |
| 2022/08/01 | 2,500 | 2,500 | 2,463 | 2,491 | -10 | -0.4% | 30 |
| 2022/07/29 | 2,597 | 2,597 | 2,501 | 2,501 | -96 | -3.7% | 145 |
| 2022/07/28 | 2,622 | 2,622 | 2,597 | 2,597 | -25 | -1% | 64 |
| 2022/07/27 | 2,608 | 2,622 | 2,602 | 2,622 | +14 | +0.5% | 123 |
| 2022/07/26 | 2,611 | 2,613 | 2,608 | 2,608 | +22 | +0.9% | 39 |
| 2022/07/25 | 2,601 | 2,601 | 2,586 | 2,586 | -16 | -0.6% | 36 |
| 2022/07/22 | 2,635 | 2,641 | 2,602 | 2,602 | -54 | -2% | 225 |
| 2022/07/21 | 2,622 | 2,667 | 2,622 | 2,656 | -16 | -0.6% | 50 |
| 2022/07/20 | 2,666 | 2,690 | 2,666 | 2,672 | +36 | +1.4% | 128 |
| 2022/07/19 | 2,677 | 2,677 | 2,636 | 2,636 | -46 | -1.7% | 1,052 |
| 2022/07/15 | 2,696 | 2,712 | 2,682 | 2,682 | ±0 | ±0% | 3 |
| 2022/07/14 | 2,679 | 2,690 | 2,679 | 2,682 | +17 | +0.6% | 29 |
| 2022/07/13 | 2,632 | 2,665 | 2,630 | 2,665 | -12 | -0.4% | 83 |
| 2022/07/12 | 2,670 | 2,697 | 2,660 | 2,677 | -23 | -0.9% | 6,458 |
| 2022/07/11 | 2,700 | 2,750 | 2,696 | 2,700 | -32 | -1.2% | 2,523 |
| 2022/07/08 | 2,750 | 2,772 | 2,732 | 2,732 | -6 | -0.2% | 24 |
| 2022/07/07 | 2,721 | 2,738 | 2,707 | 2,738 | +63 | +2.4% | 109 |
| 2022/07/06 | 2,780 | 2,780 | 2,675 | 2,675 | -87 | -3.1% | 279 |
| 2022/07/05 | 2,814 | 2,814 | 2,762 | 2,762 | +17 | +0.6% | 59 |
| 2022/07/04 | 2,763 | 2,770 | 2,711 | 2,745 | +32 | +1.2% | 125 |
| 2022/07/01 | 2,813 | 2,813 | 2,713 | 2,713 | -84 | -3% | 778 |
| 2022/06/30 | 2,787 | 2,800 | 2,769 | 2,797 | +10 | +0.4% | 292 |
| 2022/06/29 | 2,764 | 2,787 | 2,760 | 2,787 | +29 | +1.1% | 148 |
| 2022/06/28 | 2,786 | 2,788 | 2,745 | 2,758 | -28 | -1% | 97 |
| 2022/06/27 | 2,751 | 2,796 | 2,751 | 2,786 | +55 | +2% | 962 |
| 2022/06/24 | 2,686 | 2,745 | 2,686 | 2,731 | +65 | +2.4% | 432 |
| 2022/06/23 | 2,661 | 2,666 | 2,661 | 2,666 | -32 | -1.2% | 15 |
| 2022/06/22 | 2,700 | 2,741 | 2,687 | 2,698 | -2 | -0.1% | 605 |
| 2022/06/21 | 2,679 | 2,723 | 2,679 | 2,700 | +19 | +0.7% | 1,305 |
| 2022/06/20 | 2,618 | 2,691 | 2,616 | 2,681 | +70 | +2.7% | 313 |
| 2022/06/17 | 2,572 | 2,611 | 2,555 | 2,611 | -11 | -0.4% | 144 |
| 2022/06/16 | 2,660 | 2,662 | 2,620 | 2,622 | -44 | -1.7% | 59 |
| 2022/06/15 | 2,544 | 2,667 | 2,544 | 2,666 | +129 | +5.1% | 1,213 |
| 2022/06/14 | 2,530 | 2,551 | 2,528 | 2,537 | -47 | -1.8% | 170 |
| 2022/06/13 | 2,595 | 2,595 | 2,571 | 2,584 | -47 | -1.8% | 119 |
| 2022/06/10 | 2,590 | 2,631 | 2,579 | 2,631 | +41 | +1.6% | 147 |
| 2022/06/09 | 2,640 | 2,650 | 2,590 | 2,590 | -15 | -0.6% | 1,012 |
| 2022/06/08 | 2,608 | 2,608 | 2,595 | 2,605 | +28 | +1.1% | 443 |
551～
600
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
