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 |
---|---|---|---|---|---|---|---|
2023/11/15 | 2,447 | 2,447 | 2,426 | 2,434 | +45 | +1.9% | 501 |
2023/11/14 | 2,380 | 2,403 | 2,380 | 2,389 | +8 | +0.3% | 189 |
2023/11/13 | 2,411 | 2,411 | 2,350 | 2,381 | +1 | ±0% | 29 |
2023/11/10 | 2,336 | 2,380 | 2,336 | 2,380 | -3 | -0.1% | 36 |
2023/11/09 | 2,402 | 2,402 | 2,383 | 2,383 | -19 | -0.8% | 3 |
2023/11/08 | 2,364 | 2,406 | 2,364 | 2,402 | -5 | -0.2% | 23 |
2023/11/07 | 2,359 | 2,407 | 2,359 | 2,407 | +22 | +0.9% | 421 |
2023/11/06 | 2,380 | 2,385 | 2,380 | 2,385 | +70 | +3% | 7 |
2023/11/02 | 2,338 | 2,338 | 2,314 | 2,315 | -5 | -0.2% | 110 |
2023/11/01 | 2,356 | 2,356 | 2,319 | 2,320 | +10 | +0.4% | 81 |
2023/10/31 | 2,318 | 2,318 | 2,310 | 2,310 | -25 | -1.1% | 2 |
2023/10/30 | 2,324 | 2,335 | 2,324 | 2,335 | +28 | +1.2% | 60 |
2023/10/27 | 2,310 | 2,310 | 2,304 | 2,307 | +22 | +1% | 150 |
2023/10/26 | 2,281 | 2,285 | 2,271 | 2,285 | -21 | -0.9% | 1,105 |
2023/10/25 | 2,327 | 2,327 | 2,306 | 2,306 | +21 | +0.9% | 1,050 |
2023/10/24 | 2,272 | 2,285 | 2,272 | 2,285 | +12 | +0.5% | 226 |
2023/10/23 | 2,293 | 2,293 | 2,273 | 2,273 | -26 | -1.1% | 41 |
2023/10/20 | 2,327 | 2,327 | 2,299 | 2,299 | -31 | -1.3% | 14 |
2023/10/19 | 2,346 | 2,346 | 2,330 | 2,330 | -50 | -2.1% | 11 |
2023/10/18 | 2,379 | 2,380 | 2,379 | 2,380 | -40 | -1.7% | 8 |
2023/10/17 | 2,420 | 2,420 | 2,420 | 2,420 | +43 | +1.8% | 200 |
2023/10/16 | 2,368 | 2,413 | 2,334 | 2,377 | -52 | -2.1% | 460 |
2023/10/13 | 2,415 | 2,429 | 2,415 | 2,429 | -10 | -0.4% | 61 |
2023/10/12 | 2,405 | 2,440 | 2,405 | 2,439 | +15 | +0.6% | 19 |
2023/10/11 | 2,437 | 2,437 | 2,424 | 2,424 | - | - | 312 |
2023/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/06 | 2,358 | 2,387 | 2,358 | 2,387 | +19 | +0.8% | 7 |
2023/10/05 | 2,368 | 2,368 | 2,368 | 2,368 | +18 | +0.8% | 200 |
2023/10/04 | 2,360 | 2,360 | 2,350 | 2,350 | -36 | -1.5% | 251 |
2023/10/03 | 2,405 | 2,405 | 2,366 | 2,386 | -82 | -3.3% | 119 |
2023/10/02 | 2,468 | 2,468 | 2,468 | 2,468 | +24 | +1% | 4 |
2023/09/29 | 2,409 | 2,444 | 2,409 | 2,444 | +35 | +1.5% | 23 |
2023/09/28 | 2,409 | 2,409 | 2,409 | 2,409 | -13 | -0.5% | 1 |
2023/09/27 | 2,402 | 2,422 | 2,400 | 2,422 | +20 | +0.8% | 636 |
2023/09/26 | 2,421 | 2,423 | 2,402 | 2,402 | -18 | -0.7% | 131 |
2023/09/25 | 2,407 | 2,420 | 2,407 | 2,420 | -6 | -0.2% | 11 |
2023/09/22 | 2,367 | 2,426 | 2,363 | 2,426 | +39 | +1.6% | 44 |
2023/09/21 | 2,397 | 2,397 | 2,387 | 2,387 | -30 | -1.2% | 202 |
2023/09/20 | 2,417 | 2,417 | 2,417 | 2,417 | +17 | +0.7% | 1 |
2023/09/19 | 2,400 | 2,406 | 2,400 | 2,400 | -32 | -1.3% | 17 |
2023/09/15 | 2,478 | 2,478 | 2,428 | 2,432 | +1 | ±0% | 21 |
2023/09/14 | 2,400 | 2,431 | 2,400 | 2,431 | -19 | -0.8% | 25 |
2023/09/13 | 2,444 | 2,452 | 2,444 | 2,450 | +23 | +0.9% | 518 |
2023/09/12 | 2,427 | 2,427 | 2,427 | 2,427 | +8 | +0.3% | 1 |
2023/09/11 | 2,419 | 2,419 | 2,400 | 2,419 | ±0 | ±0% | 57 |
2023/09/08 | 2,389 | 2,419 | 2,389 | 2,419 | -19 | -0.8% | 18 |
2023/09/07 | 2,438 | 2,475 | 2,435 | 2,438 | -25 | -1% | 27 |
2023/09/06 | 2,448 | 2,494 | 2,448 | 2,463 | -7 | -0.3% | 23 |
2023/09/05 | 2,438 | 2,484 | 2,438 | 2,470 | -18 | -0.7% | 158 |
2023/09/04 | 2,505 | 2,548 | 2,468 | 2,488 | +33 | +1.3% | 274 |
251~
300
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