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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 2,471 | 2,480 | 2,455 | 2,455 | -40 | -1.6% | 120 |
2023/06/20 | 2,495 | 2,495 | 2,495 | 2,495 | -7 | -0.3% | 20 |
2023/06/19 | 2,577 | 2,578 | 2,502 | 2,502 | -3 | -0.1% | 85 |
2023/06/16 | 2,499 | 2,505 | 2,473 | 2,505 | +25 | +1% | 249 |
2023/06/15 | 2,408 | 2,480 | 2,408 | 2,480 | +48 | +2% | 17 |
2023/06/14 | 2,402 | 2,432 | 2,402 | 2,432 | +48 | +2% | 81 |
2023/06/13 | 2,400 | 2,400 | 2,380 | 2,384 | -2 | -0.1% | 29 |
2023/06/12 | 2,426 | 2,426 | 2,386 | 2,386 | - | - | 20 |
2023/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/08 | 2,437 | 2,437 | 2,348 | 2,376 | -14 | -0.6% | 54 |
2023/06/07 | 2,370 | 2,390 | 2,370 | 2,390 | +12 | +0.5% | 2 |
2023/06/06 | 2,380 | 2,381 | 2,369 | 2,378 | -3 | -0.1% | 47 |
2023/06/05 | 2,350 | 2,397 | 2,350 | 2,381 | +39 | +1.7% | 28 |
2023/06/02 | 2,393 | 2,393 | 2,342 | 2,342 | -1 | ±0% | 21 |
2023/06/01 | 2,300 | 2,345 | 2,300 | 2,343 | +39 | +1.7% | 11 |
2023/05/31 | 2,355 | 2,355 | 2,301 | 2,304 | -32 | -1.4% | 100 |
2023/05/30 | 2,353 | 2,359 | 2,336 | 2,336 | -25 | -1.1% | 49 |
2023/05/29 | 2,362 | 2,370 | 2,361 | 2,361 | +11 | +0.5% | 30 |
2023/05/26 | 2,355 | 2,355 | 2,350 | 2,350 | +4 | +0.2% | 3 |
2023/05/25 | 2,359 | 2,368 | 2,346 | 2,346 | -18 | -0.8% | 10 |
2023/05/24 | 2,369 | 2,369 | 2,361 | 2,364 | -35 | -1.5% | 103 |
2023/05/23 | 2,406 | 2,445 | 2,399 | 2,399 | -7 | -0.3% | 25 |
2023/05/22 | 2,339 | 2,424 | 2,323 | 2,406 | +17 | +0.7% | 320 |
2023/05/19 | 2,370 | 2,389 | 2,370 | 2,389 | -16 | -0.7% | 2 |
2023/05/18 | 2,405 | 2,405 | 2,405 | 2,405 | - | - | 1 |
2023/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/05/16 | 2,414 | 2,420 | 2,405 | 2,405 | +11 | +0.5% | 11 |
2023/05/15 | 2,368 | 2,394 | 2,368 | 2,394 | +44 | +1.9% | 5 |
2023/05/12 | 2,376 | 2,376 | 2,350 | 2,350 | -26 | -1.1% | 147 |
2023/05/11 | 2,381 | 2,381 | 2,370 | 2,376 | -6 | -0.3% | 3 |
2023/05/10 | 2,408 | 2,408 | 2,382 | 2,382 | -29 | -1.2% | 37 |
2023/05/09 | 2,400 | 2,435 | 2,400 | 2,411 | -39 | -1.6% | 5 |
2023/05/08 | 2,450 | 2,450 | 2,450 | 2,450 | -5 | -0.2% | 1 |
2023/05/02 | 2,409 | 2,480 | 2,409 | 2,455 | -3 | -0.1% | 50 |
2023/05/01 | 2,458 | 2,458 | 2,458 | 2,458 | +29 | +1.2% | 11 |
2023/04/28 | 2,412 | 2,429 | 2,410 | 2,429 | +51 | +2.1% | 4 |
2023/04/27 | 2,399 | 2,399 | 2,378 | 2,378 | +22 | +0.9% | 98 |
2023/04/26 | 2,354 | 2,356 | 2,350 | 2,356 | -25 | -1% | 103 |
2023/04/25 | 2,412 | 2,412 | 2,376 | 2,381 | -42 | -1.7% | 10 |
2023/04/24 | 2,459 | 2,459 | 2,413 | 2,423 | -7 | -0.3% | 28 |
2023/04/21 | 2,486 | 2,488 | 2,430 | 2,430 | -76 | -3% | 5 |
2023/04/20 | 2,508 | 2,508 | 2,487 | 2,506 | +8 | +0.3% | 65 |
2023/04/19 | 2,496 | 2,498 | 2,496 | 2,498 | -12 | -0.5% | 351 |
2023/04/18 | 2,484 | 2,530 | 2,484 | 2,510 | +14 | +0.6% | 229 |
2023/04/17 | 2,496 | 2,496 | 2,496 | 2,496 | - | - | 2 |
2023/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/13 | 2,485 | 2,485 | 2,435 | 2,435 | - | - | 91 |
2023/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/11 | 2,520 | 2,523 | 2,509 | 2,509 | ±0 | ±0% | 14 |
2023/04/10 | 2,505 | 2,509 | 2,505 | 2,509 | +22 | +0.9% | 3 |
351~
400
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