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 |
|---|---|---|---|---|---|---|---|
| 2022/06/07 | 2,548 | 2,578 | 2,543 | 2,577 | +68 | +2.7% | 723 |
| 2022/06/06 | 2,505 | 2,531 | 2,490 | 2,509 | -11 | -0.4% | 52 |
| 2022/06/03 | 2,478 | 2,535 | 2,478 | 2,520 | +62 | +2.5% | 188 |
| 2022/06/02 | 2,458 | 2,458 | 2,458 | 2,458 | +32 | +1.3% | 1 |
| 2022/06/01 | 2,421 | 2,454 | 2,401 | 2,426 | +5 | +0.2% | 145 |
| 2022/05/31 | 2,360 | 2,421 | 2,360 | 2,421 | +59 | +2.5% | 146 |
| 2022/05/30 | 2,348 | 2,379 | 2,346 | 2,362 | +52 | +2.3% | 264 |
| 2022/05/27 | 2,331 | 2,331 | 2,310 | 2,310 | -3 | -0.1% | 83 |
| 2022/05/26 | 2,361 | 2,361 | 2,285 | 2,313 | +4 | +0.2% | 167 |
| 2022/05/25 | 2,319 | 2,319 | 2,309 | 2,309 | -49 | -2.1% | 48 |
| 2022/05/24 | 2,384 | 2,400 | 2,358 | 2,358 | -23 | -1% | 36 |
| 2022/05/23 | 2,400 | 2,428 | 2,375 | 2,381 | -8 | -0.3% | 135 |
| 2022/05/20 | 2,388 | 2,403 | 2,367 | 2,389 | +47 | +2% | 181 |
| 2022/05/19 | 2,323 | 2,344 | 2,323 | 2,342 | -43 | -1.8% | 157 |
| 2022/05/18 | 2,398 | 2,398 | 2,385 | 2,385 | +13 | +0.5% | 13 |
| 2022/05/17 | 2,339 | 2,372 | 2,339 | 2,372 | +42 | +1.8% | 33 |
| 2022/05/16 | 2,350 | 2,350 | 2,329 | 2,330 | +1 | ±0% | 4 |
| 2022/05/13 | 2,337 | 2,337 | 2,293 | 2,329 | +14 | +0.6% | 165 |
| 2022/05/12 | 2,381 | 2,381 | 2,315 | 2,315 | -73 | -3.1% | 105 |
| 2022/05/11 | 2,328 | 2,389 | 2,328 | 2,388 | +60 | +2.6% | 121 |
| 2022/05/10 | 2,250 | 2,330 | 2,250 | 2,328 | +39 | +1.7% | 478 |
| 2022/05/09 | 2,329 | 2,329 | 2,289 | 2,289 | -50 | -2.1% | 407 |
| 2022/05/06 | 2,417 | 2,417 | 2,335 | 2,339 | -32 | -1.3% | 941 |
| 2022/05/02 | 2,350 | 2,392 | 2,350 | 2,371 | +53 | +2.3% | 94 |
| 2022/04/28 | 2,319 | 2,319 | 2,305 | 2,318 | +50 | +2.2% | 105 |
| 2022/04/27 | 2,231 | 2,268 | 2,231 | 2,268 | -35 | -1.5% | 1,039 |
| 2022/04/26 | 2,300 | 2,324 | 2,266 | 2,303 | -11 | -0.5% | 408 |
| 2022/04/25 | 2,370 | 2,370 | 2,314 | 2,314 | -97 | -4% | 129 |
| 2022/04/22 | 2,352 | 2,411 | 2,352 | 2,411 | -7 | -0.3% | 28 |
| 2022/04/21 | 2,449 | 2,449 | 2,418 | 2,418 | -67 | -2.7% | 50 |
| 2022/04/20 | 2,498 | 2,498 | 2,480 | 2,485 | -13 | -0.5% | 13 |
| 2022/04/19 | 2,498 | 2,498 | 2,498 | 2,498 | +2 | +0.1% | 11 |
| 2022/04/18 | 2,488 | 2,497 | 2,484 | 2,496 | +1 | ±0% | 66 |
| 2022/04/15 | 2,505 | 2,505 | 2,495 | 2,495 | -16 | -0.6% | 7 |
| 2022/04/14 | 2,480 | 2,517 | 2,480 | 2,511 | +31 | +1.3% | 305 |
| 2022/04/13 | 2,482 | 2,482 | 2,480 | 2,480 | -1 | ±0% | 2 |
| 2022/04/12 | 2,462 | 2,481 | 2,462 | 2,481 | +18 | +0.7% | 302 |
| 2022/04/11 | 2,497 | 2,498 | 2,450 | 2,463 | -34 | -1.4% | 721 |
| 2022/04/08 | 2,496 | 2,497 | 2,495 | 2,497 | +1 | ±0% | 29 |
| 2022/04/07 | 2,520 | 2,520 | 2,495 | 2,496 | -47 | -1.8% | 13 |
| 2022/04/06 | 2,530 | 2,543 | 2,529 | 2,543 | - | - | 95 |
| 2022/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/04 | 2,531 | 2,532 | 2,520 | 2,530 | +59 | +2.4% | 331 |
| 2022/04/01 | 2,506 | 2,506 | 2,471 | 2,471 | -29 | -1.2% | 4 |
| 2022/03/31 | 2,502 | 2,505 | 2,500 | 2,500 | ±0 | ±0% | 64 |
| 2022/03/30 | 2,500 | 2,500 | 2,495 | 2,500 | +37 | +1.5% | 526 |
| 2022/03/29 | 2,486 | 2,503 | 2,463 | 2,463 | -16 | -0.6% | 1,198 |
| 2022/03/28 | 2,484 | 2,485 | 2,463 | 2,479 | +18 | +0.7% | 53 |
| 2022/03/25 | 2,504 | 2,507 | 2,461 | 2,461 | -45 | -1.8% | 150 |
| 2022/03/24 | 2,504 | 2,506 | 2,484 | 2,506 | -21 | -0.8% | 107 |
601～
650
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
