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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 2,745 | 2,752 | 2,735 | 2,752 | +4 | +0.1% | 86 |
2021/10/29 | 2,736 | 2,748 | 2,722 | 2,748 | -2 | -0.1% | 137 |
2021/10/28 | 2,751 | 2,786 | 2,739 | 2,750 | -1 | ±0% | 15 |
2021/10/27 | 2,774 | 2,774 | 2,751 | 2,751 | -46 | -1.6% | 379 |
2021/10/26 | 2,749 | 2,821 | 2,749 | 2,797 | -2 | -0.1% | 859 |
2021/10/25 | 2,752 | 2,799 | 2,752 | 2,799 | ±0 | ±0% | 57 |
2021/10/22 | 2,758 | 2,825 | 2,758 | 2,799 | +39 | +1.4% | 1,720 |
2021/10/21 | 2,754 | 2,763 | 2,742 | 2,760 | -13 | -0.5% | 792 |
2021/10/20 | 2,718 | 2,780 | 2,718 | 2,773 | +49 | +1.8% | 2,025 |
2021/10/19 | 2,707 | 2,730 | 2,676 | 2,724 | +59 | +2.2% | 160 |
2021/10/18 | 2,700 | 2,729 | 2,665 | 2,665 | -40 | -1.5% | 212 |
2021/10/15 | 2,710 | 2,710 | 2,673 | 2,705 | +34 | +1.3% | 87 |
2021/10/14 | 2,697 | 2,697 | 2,669 | 2,671 | -31 | -1.1% | 84 |
2021/10/13 | 2,676 | 2,702 | 2,671 | 2,702 | -12 | -0.4% | 136 |
2021/10/12 | 2,709 | 2,714 | 2,700 | 2,714 | +9 | +0.3% | 41 |
2021/10/11 | 2,672 | 2,706 | 2,672 | 2,705 | +59 | +2.2% | 301 |
2021/10/08 | 2,609 | 2,660 | 2,609 | 2,646 | +51 | +2% | 3,268 |
2021/10/07 | 2,606 | 2,606 | 2,568 | 2,595 | +39 | +1.5% | 39 |
2021/10/06 | 2,600 | 2,600 | 2,547 | 2,556 | +6 | +0.2% | 1,267 |
2021/10/05 | 2,561 | 2,619 | 2,538 | 2,550 | -25 | -1% | 378 |
2021/10/04 | 2,623 | 2,623 | 2,575 | 2,575 | -1 | ±0% | 1,088 |
2021/10/01 | 2,627 | 2,627 | 2,576 | 2,576 | -56 | -2.1% | 168 |
2021/09/30 | 2,636 | 2,636 | 2,622 | 2,632 | +26 | +1% | 392 |
2021/09/29 | 2,627 | 2,627 | 2,590 | 2,606 | -21 | -0.8% | 51 |
2021/09/28 | 2,613 | 2,628 | 2,601 | 2,627 | +29 | +1.1% | 556 |
2021/09/27 | 2,573 | 2,598 | 2,573 | 2,598 | -21 | -0.8% | 96 |
2021/09/24 | 2,607 | 2,622 | 2,601 | 2,619 | +7 | +0.3% | 923 |
2021/09/22 | 2,512 | 2,612 | 2,509 | 2,612 | -8 | -0.3% | 277 |
2021/09/21 | 2,460 | 2,672 | 2,460 | 2,620 | +26 | +1% | 4,667 |
2021/09/17 | 2,584 | 2,622 | 2,584 | 2,594 | +30 | +1.2% | 47 |
2021/09/16 | 2,635 | 2,635 | 2,564 | 2,564 | -41 | -1.6% | 935 |
2021/09/15 | 2,664 | 2,664 | 2,605 | 2,605 | -71 | -2.7% | 2,656 |
2021/09/14 | 2,707 | 2,707 | 2,676 | 2,676 | +1 | ±0% | 46 |
2021/09/13 | 2,717 | 2,719 | 2,675 | 2,675 | -52 | -1.9% | 769 |
2021/09/10 | 2,674 | 2,728 | 2,666 | 2,727 | +27 | +1% | 1,495 |
2021/09/09 | 2,711 | 2,722 | 2,700 | 2,700 | -22 | -0.8% | 6,817 |
2021/09/08 | 2,720 | 2,768 | 2,720 | 2,722 | +7 | +0.3% | 571 |
2021/09/07 | 2,709 | 2,715 | 2,694 | 2,715 | +23 | +0.9% | 731 |
2021/09/06 | 2,616 | 2,692 | 2,616 | 2,692 | +29 | +1.1% | 690 |
2021/09/03 | 2,669 | 2,675 | 2,652 | 2,663 | -6 | -0.2% | 609 |
2021/09/02 | 2,622 | 2,675 | 2,622 | 2,669 | +10 | +0.4% | 1,740 |
2021/09/01 | 2,624 | 2,667 | 2,612 | 2,659 | +60 | +2.3% | 1,775 |
2021/08/31 | 2,637 | 2,637 | 2,556 | 2,599 | +12 | +0.5% | 988 |
2021/08/30 | 2,647 | 2,688 | 2,587 | 2,587 | -63 | -2.4% | 3,471 |
2021/08/27 | 2,640 | 2,650 | 2,639 | 2,650 | ±0 | ±0% | 41 |
2021/08/26 | 2,715 | 2,715 | 2,636 | 2,650 | -37 | -1.4% | 260 |
2021/08/25 | 2,722 | 2,722 | 2,678 | 2,687 | +10 | +0.4% | 141 |
2021/08/24 | 2,637 | 2,688 | 2,637 | 2,677 | +17 | +0.6% | 1,916 |
2021/08/23 | 2,596 | 2,660 | 2,596 | 2,660 | +89 | +3.5% | 1,643 |
2021/08/20 | 2,694 | 2,694 | 2,571 | 2,571 | -104 | -3.9% | 3,152 |
751~
800
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