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 |
---|---|---|---|---|---|---|---|
2023/09/01 | 2,375 | 2,455 | 2,375 | 2,455 | +31 | +1.3% | 137 |
2023/08/31 | 2,447 | 2,448 | 2,424 | 2,424 | -27 | -1.1% | 103 |
2023/08/30 | 2,436 | 2,470 | 2,436 | 2,451 | -16 | -0.6% | 205 |
2023/08/29 | 2,404 | 2,471 | 2,404 | 2,467 | +36 | +1.5% | 384 |
2023/08/28 | 2,422 | 2,505 | 2,417 | 2,431 | +47 | +2% | 977 |
2023/08/25 | 2,400 | 2,400 | 2,358 | 2,384 | +34 | +1.4% | 81 |
2023/08/24 | 2,356 | 2,360 | 2,350 | 2,350 | -10 | -0.4% | 16 |
2023/08/23 | 2,359 | 2,360 | 2,359 | 2,360 | ±0 | ±0% | 31 |
2023/08/22 | 2,365 | 2,388 | 2,360 | 2,360 | -7 | -0.3% | 533 |
2023/08/21 | 2,389 | 2,390 | 2,367 | 2,367 | - | - | 7 |
2023/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/17 | 2,398 | 2,435 | 2,398 | 2,435 | -5 | -0.2% | 80 |
2023/08/16 | 2,448 | 2,448 | 2,429 | 2,440 | -8 | -0.3% | 3,027 |
2023/08/15 | 2,509 | 2,509 | 2,442 | 2,448 | -11 | -0.4% | 2,014 |
2023/08/14 | 2,481 | 2,481 | 2,459 | 2,459 | -61 | -2.4% | 6 |
2023/08/10 | 2,498 | 2,520 | 2,498 | 2,520 | -18 | -0.7% | 2 |
2023/08/09 | 2,538 | 2,538 | 2,538 | 2,538 | - | - | 1 |
2023/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/07 | 2,615 | 2,615 | 2,555 | 2,555 | -60 | -2.3% | 120 |
2023/08/04 | 2,603 | 2,615 | 2,599 | 2,615 | +46 | +1.8% | 505 |
2023/08/03 | 2,526 | 2,569 | 2,526 | 2,569 | +3 | +0.1% | 1,660 |
2023/08/02 | 2,561 | 2,597 | 2,561 | 2,566 | -42 | -1.6% | 33 |
2023/08/01 | 2,605 | 2,608 | 2,604 | 2,608 | +2 | +0.1% | 115 |
2023/07/31 | 2,512 | 2,628 | 2,512 | 2,606 | +85 | +3.4% | 1,832 |
2023/07/28 | 2,454 | 2,521 | 2,454 | 2,521 | +28 | +1.1% | 247 |
2023/07/27 | 2,490 | 2,496 | 2,490 | 2,493 | -2 | -0.1% | 438 |
2023/07/26 | 2,490 | 2,495 | 2,490 | 2,495 | +11 | +0.4% | 30 |
2023/07/25 | 2,484 | 2,484 | 2,484 | 2,484 | - | - | 1 |
2023/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/21 | 2,424 | 2,424 | 2,424 | 2,424 | -16 | -0.7% | 13 |
2023/07/20 | 2,439 | 2,440 | 2,424 | 2,440 | - | - | 211 |
2023/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/18 | 2,490 | 2,490 | 2,429 | 2,429 | -28 | -1.1% | 6 |
2023/07/14 | 2,457 | 2,457 | 2,457 | 2,457 | -3 | -0.1% | 300 |
2023/07/13 | 2,418 | 2,460 | 2,418 | 2,460 | +42 | +1.7% | 8 |
2023/07/12 | 2,418 | 2,418 | 2,418 | 2,418 | +4 | +0.2% | 10 |
2023/07/11 | 2,440 | 2,440 | 2,414 | 2,414 | -26 | -1.1% | 2 |
2023/07/10 | 2,440 | 2,440 | 2,440 | 2,440 | -18 | -0.7% | 500 |
2023/07/07 | 2,456 | 2,458 | 2,452 | 2,458 | -12 | -0.5% | 9 |
2023/07/06 | 2,488 | 2,500 | 2,470 | 2,470 | -50 | -2% | 286 |
2023/07/05 | 2,500 | 2,520 | 2,500 | 2,520 | -13 | -0.5% | 19 |
2023/07/04 | 2,525 | 2,536 | 2,503 | 2,533 | +8 | +0.3% | 64 |
2023/07/03 | 2,500 | 2,525 | 2,499 | 2,525 | +53 | +2.1% | 116 |
2023/06/30 | 2,477 | 2,480 | 2,465 | 2,472 | -5 | -0.2% | 44 |
2023/06/29 | 2,456 | 2,487 | 2,456 | 2,477 | +21 | +0.9% | 27 |
2023/06/28 | 2,456 | 2,456 | 2,456 | 2,456 | ±0 | ±0% | 1 |
2023/06/27 | 2,449 | 2,469 | 2,449 | 2,456 | - | - | 324 |
2023/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/23 | 2,440 | 2,440 | 2,429 | 2,429 | -27 | -1.1% | 5 |
2023/06/22 | 2,455 | 2,456 | 2,447 | 2,456 | +1 | ±0% | 7 |
301~
350
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