2,759
-58 (-2.06%)
株価：2024/11/25 14:10
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,555 | 2,555 | 2,555 | 2,555 | +28 | +1.1% | 1 |
| 2024/06/26 | 2,514 | 2,552 | 2,514 | 2,527 | -20 | -0.8% | 203 |
| 2024/06/25 | 2,581 | 2,581 | 2,512 | 2,547 | +5 | +0.2% | 245 |
| 2024/06/24 | 2,542 | 2,542 | 2,542 | 2,542 | +6 | +0.2% | 100 |
| 2024/06/21 | 2,550 | 2,550 | 2,536 | 2,536 | -14 | -0.5% | 2 |
| 2024/06/20 | 2,615 | 2,615 | 2,550 | 2,550 | -20 | -0.8% | 148 |
| 2024/06/19 | 2,570 | 2,570 | 2,565 | 2,570 | +13 | +0.5% | 311 |
| 2024/06/18 | 2,557 | 2,557 | 2,557 | 2,557 | ±0 | ±0% | 80 |
| 2024/06/17 | 2,557 | 2,557 | 2,557 | 2,557 | +21 | +0.8% | 1 |
| 2024/06/14 | 2,515 | 2,536 | 2,512 | 2,536 | +17 | +0.7% | 49 |
| 2024/06/13 | 2,523 | 2,523 | 2,519 | 2,519 | +3 | +0.1% | 2,000 |
| 2024/06/12 | 2,535 | 2,535 | 2,516 | 2,516 | +4 | +0.2% | 100 |
| 2024/06/11 | 2,512 | 2,562 | 2,512 | 2,512 | +4 | +0.2% | 56 |
| 2024/06/10 | 2,563 | 2,563 | 2,508 | 2,508 | -29 | -1.1% | 10 |
| 2024/06/07 | 2,541 | 2,541 | 2,537 | 2,537 | -4 | -0.2% | 3 |
| 2024/06/06 | 2,536 | 2,564 | 2,536 | 2,541 | +4 | +0.2% | 8 |
| 2024/06/05 | 2,580 | 2,580 | 2,537 | 2,537 | -1 | ±0% | 10 |
| 2024/06/04 | 2,552 | 2,552 | 2,538 | 2,538 | -15 | -0.6% | 2 |
| 2024/06/03 | 2,553 | 2,553 | 2,553 | 2,553 | ±0 | ±0% | 114 |
| 2024/05/31 | 2,550 | 2,556 | 2,550 | 2,553 | +16 | +0.6% | 59 |
| 2024/05/30 | 2,577 | 2,582 | 2,537 | 2,537 | -11 | -0.4% | 17 |
| 2024/05/29 | 2,537 | 2,555 | 2,537 | 2,548 | -6 | -0.2% | 149 |
| 2024/05/28 | 2,549 | 2,594 | 2,487 | 2,554 | -5 | -0.2% | 120 |
| 2024/05/27 | 2,588 | 2,588 | 2,517 | 2,559 | -6 | -0.2% | 167 |
| 2024/05/24 | 2,598 | 2,598 | 2,565 | 2,565 | -36 | -1.4% | 9 |
| 2024/05/23 | 2,634 | 2,671 | 2,580 | 2,601 | -13 | -0.5% | 118 |
| 2024/05/22 | 2,622 | 2,632 | 2,612 | 2,614 | -11 | -0.4% | 440 |
| 2024/05/21 | 2,666 | 2,667 | 2,625 | 2,625 | -32 | -1.2% | 120 |
| 2024/05/20 | 2,700 | 2,750 | 2,635 | 2,657 | +32 | +1.2% | 1,504 |
| 2024/05/17 | 2,622 | 2,671 | 2,572 | 2,625 | +17 | +0.7% | 316 |
| 2024/05/16 | 2,612 | 2,612 | 2,608 | 2,608 | -10 | -0.4% | 55 |
| 2024/05/15 | 2,641 | 2,641 | 2,612 | 2,618 | ±0 | ±0% | 835 |
| 2024/05/14 | 2,560 | 2,643 | 2,560 | 2,618 | +22 | +0.8% | 506 |
| 2024/05/13 | 2,612 | 2,612 | 2,572 | 2,596 | -7 | -0.3% | 417 |
| 2024/05/10 | 2,580 | 2,612 | 2,580 | 2,603 | +24 | +0.9% | 420 |
| 2024/05/09 | 2,515 | 2,579 | 2,515 | 2,579 | +37 | +1.5% | 3,412 |
| 2024/05/08 | 2,549 | 2,567 | 2,525 | 2,542 | -7 | -0.3% | 201 |
| 2024/05/07 | 2,595 | 2,595 | 2,549 | 2,549 | +4 | +0.2% | 850 |
| 2024/05/02 | 2,515 | 2,545 | 2,484 | 2,545 | +20 | +0.8% | 445 |
| 2024/05/01 | 2,521 | 2,525 | 2,497 | 2,525 | +3 | +0.1% | 69 |
| 2024/04/30 | 2,508 | 2,542 | 2,508 | 2,522 | +38 | +1.5% | 25 |
| 2024/04/26 | 2,414 | 2,484 | 2,414 | 2,484 | +44 | +1.8% | 270 |
| 2024/04/25 | 2,396 | 2,440 | 2,395 | 2,440 | +44 | +1.8% | 77 |
| 2024/04/24 | 2,349 | 2,396 | 2,349 | 2,396 | - | - | 102 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 2,396 | 2,396 | 2,353 | 2,353 | +7 | +0.3% | 46 |
| 2024/04/19 | 2,393 | 2,393 | 2,346 | 2,346 | -1 | ±0% | 17 |
| 2024/04/18 | 2,405 | 2,405 | 2,328 | 2,347 | -8 | -0.3% | 220 |
| 2024/04/17 | 2,316 | 2,355 | 2,316 | 2,355 | +39 | +1.7% | 38 |
| 2024/04/16 | 2,361 | 2,361 | 2,316 | 2,316 | -47 | -2% | 9 |
101～
150
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
