2,817
-38 (-1.33%)
株価:2024/11/22 14:29
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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 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 |
2022/01/06 | 2,747 | 2,747 | 2,720 | 2,728 | -30 | -1.1% | 222 |
2022/01/05 | 2,805 | 2,805 | 2,758 | 2,758 | -14 | -0.5% | 36 |
2022/01/04 | 2,791 | 2,830 | 2,755 | 2,772 | +22 | +0.8% | 422 |
2021/12/30 | 2,758 | 2,758 | 2,746 | 2,750 | +15 | +0.5% | 211 |
2021/12/29 | 2,756 | 2,777 | 2,734 | 2,735 | -42 | -1.5% | 44 |
2021/12/28 | 2,779 | 2,779 | 2,768 | 2,777 | +30 | +1.1% | 77 |
2021/12/27 | 2,763 | 2,763 | 2,745 | 2,747 | +17 | +0.6% | 165 |
2021/12/24 | 2,755 | 2,755 | 2,730 | 2,730 | -21 | -0.8% | 33 |
2021/12/23 | 2,717 | 2,751 | 2,717 | 2,751 | +9 | +0.3% | 19 |
2021/12/22 | 2,743 | 2,746 | 2,739 | 2,742 | +31 | +1.1% | 520 |
2021/12/21 | 2,686 | 2,711 | 2,679 | 2,711 | +34 | +1.3% | 572 |
2021/12/20 | 2,716 | 2,716 | 2,677 | 2,677 | -39 | -1.4% | 51 |
2021/12/17 | 2,716 | 2,716 | 2,716 | 2,716 | -42 | -1.5% | 10 |
2021/12/16 | 2,745 | 2,769 | 2,745 | 2,758 | +4 | +0.1% | 44 |
2021/12/15 | 2,754 | 2,774 | 2,754 | 2,754 | -18 | -0.6% | 530 |
2021/12/14 | 2,771 | 2,782 | 2,771 | 2,772 | -49 | -1.7% | 37 |
2021/12/13 | 2,805 | 2,837 | 2,805 | 2,821 | +18 | +0.6% | 373 |
2021/12/10 | 2,831 | 2,831 | 2,792 | 2,803 | -27 | -1% | 396 |
2021/12/09 | 2,768 | 2,832 | 2,768 | 2,830 | +83 | +3% | 1,153 |
2021/12/08 | 2,740 | 2,747 | 2,740 | 2,747 | +19 | +0.7% | 101 |
2021/12/07 | 2,726 | 2,728 | 2,726 | 2,728 | +31 | +1.1% | 111 |
2021/12/06 | 2,700 | 2,710 | 2,678 | 2,697 | -3 | -0.1% | 67 |
2021/12/03 | 2,688 | 2,700 | 2,683 | 2,700 | - | - | 118 |
2021/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/12/01 | 2,692 | 2,707 | 2,692 | 2,702 | +32 | +1.2% | 20 |
2021/11/30 | 2,706 | 2,706 | 2,670 | 2,670 | -40 | -1.5% | 8 |
2021/11/29 | 2,740 | 2,740 | 2,690 | 2,710 | -15 | -0.6% | 24 |
2021/11/26 | 2,793 | 2,796 | 2,718 | 2,725 | -70 | -2.5% | 589 |
2021/11/25 | 2,797 | 2,797 | 2,780 | 2,795 | +4 | +0.1% | 313 |
2021/11/24 | 2,773 | 2,791 | 2,773 | 2,791 | +10 | +0.4% | 14 |
2021/11/22 | 2,783 | 2,796 | 2,778 | 2,781 | ±0 | ±0% | 148 |
2021/11/19 | 2,754 | 2,781 | 2,754 | 2,781 | +4 | +0.1% | 39 |
2021/11/18 | 2,787 | 2,814 | 2,752 | 2,777 | -31 | -1.1% | 1,112 |
2021/11/17 | 2,819 | 2,830 | 2,805 | 2,808 | +21 | +0.8% | 340 |
2021/11/16 | 2,773 | 2,807 | 2,773 | 2,787 | +14 | +0.5% | 39 |
2021/11/15 | 2,775 | 2,789 | 2,773 | 2,773 | +12 | +0.4% | 963 |
2021/11/12 | 2,774 | 2,774 | 2,745 | 2,761 | +21 | +0.8% | 203 |
2021/11/11 | 2,716 | 2,742 | 2,716 | 2,740 | +71 | +2.7% | 1,315 |
2021/11/10 | 2,746 | 2,746 | 2,660 | 2,669 | -41 | -1.5% | 35 |
2021/11/09 | 2,723 | 2,723 | 2,700 | 2,710 | -6 | -0.2% | 4 |
2021/11/08 | 2,689 | 2,723 | 2,689 | 2,716 | -20 | -0.7% | 2,323 |
2021/11/05 | 2,766 | 2,775 | 2,736 | 2,736 | -33 | -1.2% | 55 |
2021/11/04 | 2,733 | 2,769 | 2,733 | 2,769 | +49 | +1.8% | 21 |
2021/11/02 | 2,775 | 2,775 | 2,720 | 2,720 | -32 | -1.2% | 101 |
701~
750
件表示中 / 889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