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 |
---|---|---|---|---|---|---|---|
2024/01/31 | 2,100 | 2,108 | 2,085 | 2,100 | -34 | -1.6% | 1,347 |
2024/01/30 | 2,195 | 2,195 | 2,134 | 2,134 | -41 | -1.9% | 1,103 |
2024/01/29 | 2,175 | 2,194 | 2,169 | 2,175 | -24 | -1.1% | 85 |
2024/01/26 | 2,205 | 2,205 | 2,178 | 2,199 | +14 | +0.6% | 1,977 |
2024/01/25 | 2,220 | 2,240 | 2,156 | 2,185 | +74 | +3.5% | 346 |
2024/01/24 | 2,180 | 2,180 | 2,111 | 2,111 | -7 | -0.3% | 281 |
2024/01/23 | 2,150 | 2,150 | 2,082 | 2,118 | +18 | +0.9% | 712 |
2024/01/22 | 2,143 | 2,144 | 2,100 | 2,100 | -25 | -1.2% | 1,548 |
2024/01/19 | 2,122 | 2,149 | 2,118 | 2,125 | +30 | +1.4% | 182 |
2024/01/18 | 2,138 | 2,138 | 2,095 | 2,095 | -28 | -1.3% | 134 |
2024/01/17 | 2,128 | 2,142 | 2,123 | 2,123 | -14 | -0.7% | 601 |
2024/01/16 | 2,168 | 2,168 | 2,137 | 2,137 | -6 | -0.3% | 18 |
2024/01/15 | 2,189 | 2,189 | 2,125 | 2,143 | -22 | -1% | 216 |
2024/01/12 | 2,170 | 2,170 | 2,165 | 2,165 | -14 | -0.6% | 21 |
2024/01/11 | 2,148 | 2,179 | 2,145 | 2,179 | +46 | +2.2% | 100 |
2024/01/10 | 2,121 | 2,133 | 2,121 | 2,133 | ±0 | ±0% | 12 |
2024/01/09 | 2,182 | 2,182 | 2,125 | 2,133 | -35 | -1.6% | 939 |
2024/01/05 | 2,168 | 2,168 | 2,168 | 2,168 | ±0 | ±0% | 54 |
2024/01/04 | 2,191 | 2,191 | 2,165 | 2,168 | -21 | -1% | 1,136 |
2023/12/29 | 2,222 | 2,222 | 2,189 | 2,189 | +17 | +0.8% | 229 |
2023/12/28 | 2,125 | 2,172 | 2,124 | 2,172 | +41 | +1.9% | 19 |
2023/12/27 | 2,131 | 2,131 | 2,131 | 2,131 | +11 | +0.5% | 1 |
2023/12/26 | 2,149 | 2,152 | 2,120 | 2,120 | -15 | -0.7% | 420 |
2023/12/25 | 2,191 | 2,191 | 2,107 | 2,135 | -10 | -0.5% | 158 |
2023/12/22 | 2,143 | 2,169 | 2,137 | 2,145 | -21 | -1% | 52 |
2023/12/21 | 2,204 | 2,204 | 2,143 | 2,166 | ±0 | ±0% | 45 |
2023/12/20 | 2,166 | 2,166 | 2,166 | 2,166 | +2 | +0.1% | 1 |
2023/12/19 | 2,156 | 2,182 | 2,148 | 2,164 | +8 | +0.4% | 71 |
2023/12/18 | 2,217 | 2,217 | 2,156 | 2,156 | -21 | -1% | 14 |
2023/12/15 | 2,160 | 2,186 | 2,160 | 2,177 | +19 | +0.9% | 8 |
2023/12/14 | 2,213 | 2,213 | 2,158 | 2,158 | -55 | -2.5% | 167 |
2023/12/13 | 2,198 | 2,213 | 2,198 | 2,213 | -25 | -1.1% | 90 |
2023/12/12 | 2,207 | 2,238 | 2,207 | 2,238 | +61 | +2.8% | 22 |
2023/12/11 | 2,169 | 2,203 | 2,169 | 2,177 | +2 | +0.1% | 62 |
2023/12/08 | 2,201 | 2,201 | 2,175 | 2,175 | -56 | -2.5% | 473 |
2023/12/07 | 2,271 | 2,271 | 2,206 | 2,231 | +5 | +0.2% | 59 |
2023/12/06 | 2,212 | 2,249 | 2,212 | 2,226 | -29 | -1.3% | 319 |
2023/12/05 | 2,331 | 2,425 | 2,251 | 2,255 | -40 | -1.7% | 143 |
2023/12/04 | 2,342 | 2,342 | 2,295 | 2,295 | ±0 | ±0% | 85 |
2023/12/01 | 2,311 | 2,320 | 2,295 | 2,295 | -16 | -0.7% | 219 |
2023/11/30 | 2,310 | 2,311 | 2,310 | 2,311 | -26 | -1.1% | 3 |
2023/11/29 | 2,308 | 2,338 | 2,308 | 2,337 | -8 | -0.3% | 9 |
2023/11/28 | 2,325 | 2,349 | 2,325 | 2,345 | +5 | +0.2% | 29 |
2023/11/27 | 2,394 | 2,394 | 2,340 | 2,340 | -56 | -2.3% | 68 |
2023/11/24 | 2,404 | 2,429 | 2,393 | 2,396 | -7 | -0.3% | 26 |
2023/11/22 | 2,430 | 2,430 | 2,400 | 2,403 | -22 | -0.9% | 8 |
2023/11/21 | 2,430 | 2,430 | 2,424 | 2,425 | -2 | -0.1% | 37 |
2023/11/20 | 2,400 | 2,427 | 2,400 | 2,427 | +23 | +1% | 53 |
2023/11/17 | 2,387 | 2,404 | 2,383 | 2,404 | -25 | -1% | 107 |
2023/11/16 | 2,429 | 2,453 | 2,414 | 2,429 | -5 | -0.2% | 181 |
201~
250
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