2,809
-46 (-1.61%)
株価：2024/11/22 13:11
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,378 | 2,378 | 2,348 | 2,348 | -30 | -1.3% | 383 |
| 2024/04/11 | 2,346 | 2,378 | 2,335 | 2,378 | +23 | +1% | 64 |
| 2024/04/10 | 2,355 | 2,355 | 2,347 | 2,355 | +7 | +0.3% | 15 |
| 2024/04/09 | 2,349 | 2,349 | 2,348 | 2,348 | -1 | ±0% | 2 |
| 2024/04/08 | 2,344 | 2,349 | 2,344 | 2,349 | +6 | +0.3% | 52 |
| 2024/04/05 | 2,351 | 2,351 | 2,343 | 2,343 | -36 | -1.5% | 2,085 |
| 2024/04/04 | 2,398 | 2,398 | 2,372 | 2,379 | +16 | +0.7% | 51 |
| 2024/04/03 | 2,379 | 2,379 | 2,363 | 2,363 | -15 | -0.6% | 13 |
| 2024/04/02 | 2,377 | 2,384 | 2,375 | 2,378 | +2 | +0.1% | 74 |
| 2024/04/01 | 2,334 | 2,399 | 2,334 | 2,376 | +58 | +2.5% | 742 |
| 2024/03/29 | 2,367 | 2,367 | 2,318 | 2,318 | -50 | -2.1% | 8 |
| 2024/03/28 | 2,340 | 2,368 | 2,327 | 2,368 | +14 | +0.6% | 16 |
| 2024/03/27 | 2,327 | 2,354 | 2,327 | 2,354 | +3 | +0.1% | 106 |
| 2024/03/26 | 2,311 | 2,351 | 2,311 | 2,351 | +8 | +0.3% | 16 |
| 2024/03/25 | 2,311 | 2,347 | 2,311 | 2,343 | -18 | -0.8% | 1,077 |
| 2024/03/22 | 2,390 | 2,390 | 2,361 | 2,361 | -29 | -1.2% | 3 |
| 2024/03/21 | 2,342 | 2,390 | 2,342 | 2,390 | +23 | +1% | 19 |
| 2024/03/19 | 2,314 | 2,367 | 2,314 | 2,367 | +3 | +0.1% | 134 |
| 2024/03/18 | 2,330 | 2,364 | 2,330 | 2,364 | +34 | +1.5% | 24 |
| 2024/03/15 | 2,371 | 2,371 | 2,330 | 2,330 | -43 | -1.8% | 9 |
| 2024/03/14 | 2,387 | 2,387 | 2,337 | 2,373 | +22 | +0.9% | 40 |
| 2024/03/13 | 2,389 | 2,389 | 2,333 | 2,351 | -2 | -0.1% | 37 |
| 2024/03/12 | 2,282 | 2,353 | 2,282 | 2,353 | +91 | +4% | 135 |
| 2024/03/11 | 2,311 | 2,311 | 2,262 | 2,262 | -5 | -0.2% | 43 |
| 2024/03/08 | 2,268 | 2,268 | 2,267 | 2,267 | -14 | -0.6% | 32 |
| 2024/03/07 | 2,298 | 2,331 | 2,281 | 2,281 | -64 | -2.7% | 44 |
| 2024/03/06 | 2,331 | 2,345 | 2,320 | 2,345 | +25 | +1.1% | 14 |
| 2024/03/05 | 2,273 | 2,320 | 2,273 | 2,320 | +15 | +0.7% | 57 |
| 2024/03/04 | 2,350 | 2,350 | 2,290 | 2,305 | -1 | ±0% | 2,671 |
| 2024/03/01 | 2,267 | 2,326 | 2,267 | 2,306 | +35 | +1.5% | 2,403 |
| 2024/02/29 | 2,300 | 2,320 | 2,265 | 2,271 | -32 | -1.4% | 111 |
| 2024/02/28 | 2,296 | 2,325 | 2,290 | 2,303 | +28 | +1.2% | 1,265 |
| 2024/02/27 | 2,282 | 2,282 | 2,275 | 2,275 | -21 | -0.9% | 11 |
| 2024/02/26 | 2,326 | 2,326 | 2,276 | 2,296 | +20 | +0.9% | 41 |
| 2024/02/22 | 2,272 | 2,276 | 2,272 | 2,276 | -18 | -0.8% | 21 |
| 2024/02/21 | 2,231 | 2,294 | 2,231 | 2,294 | +63 | +2.8% | 28 |
| 2024/02/20 | 2,231 | 2,231 | 2,231 | 2,231 | +19 | +0.9% | 5 |
| 2024/02/19 | 2,264 | 2,264 | 2,194 | 2,212 | -24 | -1.1% | 18 |
| 2024/02/16 | 2,227 | 2,236 | 2,214 | 2,236 | +39 | +1.8% | 1,051 |
| 2024/02/15 | 2,222 | 2,222 | 2,197 | 2,197 | -25 | -1.1% | 43 |
| 2024/02/14 | 2,260 | 2,260 | 2,170 | 2,222 | +2 | +0.1% | 456 |
| 2024/02/13 | 2,236 | 2,236 | 2,214 | 2,220 | +34 | +1.6% | 21 |
| 2024/02/09 | 2,258 | 2,258 | 2,170 | 2,186 | -18 | -0.8% | 19 |
| 2024/02/08 | 2,249 | 2,249 | 2,174 | 2,204 | +5 | +0.2% | 396 |
| 2024/02/07 | 2,176 | 2,208 | 2,176 | 2,199 | +49 | +2.3% | 501 |
| 2024/02/06 | 2,068 | 2,150 | 2,068 | 2,150 | +82 | +4% | 1,419 |
| 2024/02/05 | 2,027 | 2,122 | 2,025 | 2,068 | +14 | +0.7% | 2,107 |
| 2024/02/02 | 2,147 | 2,147 | 2,054 | 2,054 | -46 | -2.2% | 66 |
| 2024/02/01 | 2,133 | 2,133 | 2,065 | 2,100 | ±0 | ±0% | 139 |
| 2024/01/31 | 2,100 | 2,108 | 2,085 | 2,100 | -34 | -1.6% | 1,347 |
151～
200
件表示中 / 888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
