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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 2,453 | 2,492 | 2,453 | 2,487 | +34 | +1.4% | 28 |
2023/04/06 | 2,443 | 2,453 | 2,443 | 2,453 | -24 | -1% | 29 |
2023/04/05 | 2,477 | 2,477 | 2,477 | 2,477 | -6 | -0.2% | 3 |
2023/04/04 | 2,533 | 2,533 | 2,474 | 2,483 | ±0 | ±0% | 31 |
2023/04/03 | 2,529 | 2,529 | 2,476 | 2,483 | -12 | -0.5% | 19 |
2023/03/31 | 2,492 | 2,495 | 2,492 | 2,495 | - | - | 6 |
2023/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/03/29 | 2,413 | 2,444 | 2,413 | 2,444 | +36 | +1.5% | 40 |
2023/03/28 | 2,354 | 2,413 | 2,354 | 2,408 | +5 | +0.2% | 41 |
2023/03/27 | 2,413 | 2,413 | 2,403 | 2,403 | -32 | -1.3% | 3 |
2023/03/24 | 2,442 | 2,442 | 2,418 | 2,435 | +8 | +0.3% | 4 |
2023/03/23 | 2,395 | 2,427 | 2,395 | 2,427 | +32 | +1.3% | 4 |
2023/03/22 | 2,395 | 2,395 | 2,395 | 2,395 | +58 | +2.5% | 25 |
2023/03/20 | 2,434 | 2,434 | 2,337 | 2,337 | -58 | -2.4% | 27 |
2023/03/17 | 2,456 | 2,456 | 2,388 | 2,395 | +11 | +0.5% | 30 |
2023/03/16 | 2,427 | 2,427 | 2,384 | 2,384 | -43 | -1.8% | 3 |
2023/03/15 | 2,427 | 2,427 | 2,427 | 2,427 | +19 | +0.8% | 1 |
2023/03/14 | 2,403 | 2,408 | 2,390 | 2,408 | -20 | -0.8% | 390 |
2023/03/13 | 2,481 | 2,512 | 2,410 | 2,428 | -3 | -0.1% | 80 |
2023/03/10 | 2,461 | 2,461 | 2,415 | 2,431 | -40 | -1.6% | 217 |
2023/03/09 | 2,482 | 2,482 | 2,471 | 2,471 | +1 | ±0% | 405 |
2023/03/08 | 2,476 | 2,476 | 2,470 | 2,470 | -34 | -1.4% | 29 |
2023/03/07 | 2,537 | 2,537 | 2,504 | 2,504 | -33 | -1.3% | 3 |
2023/03/06 | 2,555 | 2,557 | 2,537 | 2,537 | -54 | -2.1% | 11 |
2023/03/03 | 2,583 | 2,591 | 2,582 | 2,591 | +7 | +0.3% | 76 |
2023/03/02 | 2,476 | 2,584 | 2,476 | 2,584 | +16 | +0.6% | 1,048 |
2023/03/01 | 2,499 | 2,568 | 2,499 | 2,568 | +72 | +2.9% | 54 |
2023/02/28 | 2,511 | 2,511 | 2,494 | 2,496 | +34 | +1.4% | 10 |
2023/02/27 | 2,400 | 2,462 | 2,400 | 2,462 | -15 | -0.6% | 16 |
2023/02/24 | 2,531 | 2,531 | 2,470 | 2,477 | -43 | -1.7% | 43 |
2023/02/22 | 2,520 | 2,520 | 2,520 | 2,520 | -49 | -1.9% | 2 |
2023/02/21 | 2,569 | 2,569 | 2,569 | 2,569 | +46 | +1.8% | 2 |
2023/02/20 | 2,494 | 2,530 | 2,491 | 2,523 | -29 | -1.1% | 85 |
2023/02/17 | 2,550 | 2,552 | 2,550 | 2,552 | -28 | -1.1% | 3 |
2023/02/16 | 2,548 | 2,580 | 2,548 | 2,580 | +58 | +2.3% | 35 |
2023/02/15 | 2,574 | 2,574 | 2,522 | 2,522 | -29 | -1.1% | 36 |
2023/02/14 | 2,531 | 2,620 | 2,531 | 2,551 | +31 | +1.2% | 63 |
2023/02/13 | 2,549 | 2,549 | 2,520 | 2,520 | -3 | -0.1% | 30 |
2023/02/10 | 2,523 | 2,523 | 2,523 | 2,523 | -3 | -0.1% | 11 |
2023/02/09 | 2,526 | 2,526 | 2,526 | 2,526 | -6 | -0.2% | 4 |
2023/02/08 | 2,530 | 2,543 | 2,519 | 2,532 | -18 | -0.7% | 113 |
2023/02/07 | 2,538 | 2,563 | 2,538 | 2,550 | +26 | +1% | 23 |
2023/02/06 | 2,479 | 2,536 | 2,479 | 2,524 | -5 | -0.2% | 234 |
2023/02/03 | 2,530 | 2,540 | 2,529 | 2,529 | - | - | 28 |
2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/01 | 2,559 | 2,559 | 2,559 | 2,559 | +6 | +0.2% | 100 |
2023/01/31 | 2,588 | 2,588 | 2,553 | 2,553 | -39 | -1.5% | 164 |
2023/01/30 | 2,660 | 2,661 | 2,592 | 2,592 | -58 | -2.2% | 109 |
2023/01/27 | 2,637 | 2,661 | 2,629 | 2,650 | +28 | +1.1% | 556 |
2023/01/26 | 2,622 | 2,622 | 2,593 | 2,622 | ±0 | ±0% | 554 |
401~
450
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