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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 2,680 | 2,680 | 2,669 | 2,675 | -5 | -0.2% | 6 |
2021/08/18 | 2,649 | 2,680 | 2,644 | 2,680 | +27 | +1% | 219 |
2021/08/17 | 2,701 | 2,705 | 2,649 | 2,653 | -64 | -2.4% | 834 |
2021/08/16 | 2,739 | 2,739 | 2,714 | 2,717 | -10 | -0.4% | 1,134 |
2021/08/13 | 2,730 | 2,750 | 2,726 | 2,727 | -23 | -0.8% | 472 |
2021/08/12 | 2,744 | 2,770 | 2,744 | 2,750 | -29 | -1% | 1,157 |
2021/08/11 | 2,750 | 2,790 | 2,750 | 2,779 | +29 | +1.1% | 1,932 |
2021/08/10 | 2,694 | 2,750 | 2,694 | 2,750 | +56 | +2.1% | 621 |
2021/08/06 | 2,694 | 2,707 | 2,693 | 2,694 | -16 | -0.6% | 128 |
2021/08/05 | 2,699 | 2,710 | 2,698 | 2,710 | +16 | +0.6% | 374 |
2021/08/04 | 2,690 | 2,694 | 2,661 | 2,694 | -1 | ±0% | 110 |
2021/08/03 | 2,698 | 2,701 | 2,680 | 2,695 | -6 | -0.2% | 377 |
2021/08/02 | 2,667 | 2,701 | 2,632 | 2,701 | +71 | +2.7% | 2,590 |
2021/07/30 | 2,645 | 2,645 | 2,602 | 2,630 | -23 | -0.9% | 2,260 |
2021/07/29 | 2,625 | 2,680 | 2,625 | 2,653 | +68 | +2.6% | 1,953 |
2021/07/28 | 2,579 | 2,607 | 2,526 | 2,585 | -64 | -2.4% | 4,751 |
2021/07/27 | 2,720 | 2,720 | 2,645 | 2,649 | -41 | -1.5% | 1,477 |
2021/07/26 | 2,818 | 2,818 | 2,676 | 2,690 | -122 | -4.3% | 5,009 |
2021/07/21 | 2,831 | 2,831 | 2,795 | 2,812 | +43 | +1.6% | 132 |
2021/07/20 | 2,797 | 2,797 | 2,769 | 2,769 | -40 | -1.4% | 229 |
2021/07/19 | 2,743 | 2,823 | 2,743 | 2,809 | -24 | -0.8% | 1,855 |
2021/07/16 | 2,849 | 2,849 | 2,824 | 2,833 | +2 | +0.1% | 43 |
2021/07/15 | 2,824 | 2,831 | 2,820 | 2,831 | -12 | -0.4% | 549 |
2021/07/14 | 2,885 | 2,885 | 2,817 | 2,843 | -22 | -0.8% | 1,118 |
2021/07/13 | 2,836 | 2,870 | 2,829 | 2,865 | +10 | +0.4% | 289 |
2021/07/12 | 2,856 | 2,862 | 2,845 | 2,855 | +66 | +2.4% | 432 |
2021/07/09 | 2,804 | 2,804 | 2,742 | 2,789 | -31 | -1.1% | 749 |
2021/07/08 | 2,886 | 2,886 | 2,818 | 2,820 | -39 | -1.4% | 1,286 |
2021/07/07 | 2,775 | 2,872 | 2,775 | 2,859 | +41 | +1.5% | 214 |
2021/07/06 | 2,848 | 2,848 | 2,817 | 2,818 | -18 | -0.6% | 151 |
2021/07/05 | 2,865 | 2,865 | 2,823 | 2,836 | -8 | -0.3% | 889 |
2021/07/02 | 2,915 | 2,915 | 2,838 | 2,844 | -59 | -2% | 2,300 |
2021/07/01 | 2,948 | 2,948 | 2,883 | 2,903 | +5 | +0.2% | 99 |
2021/06/30 | 2,929 | 2,930 | 2,898 | 2,898 | -13 | -0.4% | 239 |
2021/06/29 | 2,953 | 2,953 | 2,888 | 2,911 | -31 | -1.1% | 254 |
2021/06/28 | 2,975 | 2,975 | 2,935 | 2,942 | -16 | -0.5% | 687 |
2021/06/25 | 2,920 | 2,961 | 2,899 | 2,958 | +45 | +1.5% | 4,340 |
2021/06/24 | 2,918 | 2,919 | 2,900 | 2,913 | +1 | ±0% | 92 |
2021/06/23 | 2,888 | 2,914 | 2,860 | 2,912 | +34 | +1.2% | 494 |
2021/06/22 | 2,883 | 2,883 | 2,850 | 2,878 | +35 | +1.2% | 517 |
2021/06/21 | 2,891 | 2,891 | 2,843 | 2,843 | -51 | -1.8% | 303 |
2021/06/18 | 2,892 | 2,900 | 2,885 | 2,894 | +2 | +0.1% | 278 |
2021/06/17 | 2,860 | 2,897 | 2,852 | 2,892 | +14 | +0.5% | 715 |
2021/06/16 | 2,899 | 2,903 | 2,870 | 2,878 | -8 | -0.3% | 4,133 |
2021/06/15 | 2,951 | 2,952 | 2,886 | 2,886 | -35 | -1.2% | 963 |
2021/06/14 | 2,915 | 2,929 | 2,915 | 2,921 | -8 | -0.3% | 39 |
2021/06/11 | 2,953 | 2,953 | 2,913 | 2,929 | -22 | -0.7% | 294 |
2021/06/10 | 2,920 | 2,960 | 2,920 | 2,951 | +31 | +1.1% | 2,396 |
2021/06/09 | 2,920 | 2,920 | 2,920 | 2,920 | +1 | ±0% | 9 |
2021/06/08 | 2,963 | 2,963 | 2,915 | 2,919 | -26 | -0.9% | 190 |
801~
850
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