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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 2,543 | 2,543 | 2,514 | 2,527 | +47 | +1.9% | 625 |
| 2022/03/22 | 2,494 | 2,494 | 2,465 | 2,480 | +68 | +2.8% | 20 |
| 2022/03/18 | 2,460 | 2,460 | 2,412 | 2,412 | -46 | -1.9% | 561 |
| 2022/03/17 | 2,465 | 2,506 | 2,410 | 2,458 | +212 | +9.4% | 2,928 |
| 2022/03/16 | 2,244 | 2,271 | 2,234 | 2,246 | -8 | -0.4% | 427 |
| 2022/03/15 | 2,275 | 2,331 | 2,222 | 2,254 | - | - | 2,541 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 2,375 | 2,375 | 2,326 | 2,375 | -19 | -0.8% | 613 |
| 2022/03/10 | 2,394 | 2,395 | 2,387 | 2,394 | +80 | +3.5% | 457 |
| 2022/03/09 | 2,394 | 2,394 | 2,304 | 2,314 | -83 | -3.5% | 871 |
| 2022/03/08 | 2,420 | 2,442 | 2,395 | 2,397 | -39 | -1.6% | 92 |
| 2022/03/07 | 2,472 | 2,472 | 2,422 | 2,436 | -71 | -2.8% | 2,307 |
| 2022/03/04 | 2,550 | 2,550 | 2,505 | 2,507 | -63 | -2.5% | 648 |
| 2022/03/03 | 2,573 | 2,573 | 2,568 | 2,570 | +2 | +0.1% | 532 |
| 2022/03/02 | 2,590 | 2,590 | 2,563 | 2,568 | -24 | -0.9% | 17 |
| 2022/03/01 | 2,642 | 2,642 | 2,592 | 2,592 | ±0 | ±0% | 19 |
| 2022/02/28 | 2,627 | 2,627 | 2,585 | 2,592 | -18 | -0.7% | 1,029 |
| 2022/02/25 | 2,593 | 2,626 | 2,593 | 2,610 | +35 | +1.4% | 24 |
| 2022/02/24 | 2,643 | 2,643 | 2,575 | 2,575 | -41 | -1.6% | 74 |
| 2022/02/22 | 2,651 | 2,652 | 2,615 | 2,616 | -61 | -2.3% | 67 |
| 2022/02/21 | 2,679 | 2,687 | 2,677 | 2,677 | -34 | -1.3% | 14 |
| 2022/02/18 | 2,691 | 2,711 | 2,691 | 2,711 | +17 | +0.6% | 26 |
| 2022/02/17 | 2,716 | 2,718 | 2,694 | 2,694 | -11 | -0.4% | 16 |
| 2022/02/16 | 2,705 | 2,705 | 2,705 | 2,705 | +35 | +1.3% | 1 |
| 2022/02/15 | 2,659 | 2,681 | 2,659 | 2,670 | +11 | +0.4% | 74 |
| 2022/02/14 | 2,700 | 2,700 | 2,659 | 2,659 | -52 | -1.9% | 25 |
| 2022/02/10 | 2,721 | 2,722 | 2,711 | 2,711 | +10 | +0.4% | 245 |
| 2022/02/09 | 2,692 | 2,701 | 2,692 | 2,701 | +35 | +1.3% | 5 |
| 2022/02/08 | 2,674 | 2,683 | 2,666 | 2,666 | -28 | -1% | 19 |
| 2022/02/07 | 2,711 | 2,711 | 2,673 | 2,694 | +7 | +0.3% | 1,112 |
| 2022/02/04 | 2,641 | 2,687 | 2,641 | 2,687 | +19 | +0.7% | 44 |
| 2022/02/03 | 2,665 | 2,671 | 2,653 | 2,668 | ±0 | ±0% | 42 |
| 2022/02/02 | 2,640 | 2,677 | 2,640 | 2,668 | -2 | -0.1% | 16 |
| 2022/02/01 | 2,693 | 2,695 | 2,655 | 2,670 | +28 | +1.1% | 217 |
| 2022/01/31 | 2,647 | 2,649 | 2,639 | 2,642 | -18 | -0.7% | 258 |
| 2022/01/28 | 2,701 | 2,701 | 2,658 | 2,660 | -16 | -0.6% | 636 |
| 2022/01/27 | 2,702 | 2,702 | 2,662 | 2,676 | -6 | -0.2% | 982 |
| 2022/01/26 | 2,711 | 2,714 | 2,682 | 2,682 | -29 | -1.1% | 46 |
| 2022/01/25 | 2,747 | 2,747 | 2,711 | 2,711 | -39 | -1.4% | 907 |
| 2022/01/24 | 2,789 | 2,789 | 2,744 | 2,750 | -13 | -0.5% | 18 |
| 2022/01/21 | 2,738 | 2,763 | 2,732 | 2,763 | -13 | -0.5% | 27 |
| 2022/01/20 | 2,701 | 2,776 | 2,701 | 2,776 | +38 | +1.4% | 1,284 |
| 2022/01/19 | 2,709 | 2,741 | 2,709 | 2,738 | +3 | +0.1% | 155 |
| 2022/01/18 | 2,739 | 2,739 | 2,735 | 2,735 | -3 | -0.1% | 17 |
| 2022/01/17 | 2,681 | 2,738 | 2,681 | 2,738 | +45 | +1.7% | 61 |
| 2022/01/14 | 2,732 | 2,732 | 2,682 | 2,693 | -40 | -1.5% | 1,325 |
| 2022/01/13 | 2,762 | 2,762 | 2,733 | 2,733 | -40 | -1.4% | 52 |
| 2022/01/12 | 2,773 | 2,773 | 2,754 | 2,773 | +27 | +1% | 3,018 |
| 2022/01/11 | 2,757 | 2,770 | 2,746 | 2,746 | -11 | -0.4% | 213 |
| 2022/01/07 | 2,748 | 2,758 | 2,748 | 2,757 | +29 | +1.1% | 22 |
651～
700
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
