3,320
+500 (+17.73%)
株価：2025/09/24 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ 中国科創板５０（ＳＴＡＲ５０）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 |
|---|---|---|---|---|---|---|---|
| 2025/09/24 | 2,817 | 3,320 | 2,814 | 3,320 | +500 | +17.7% | 142,185 |
| 2025/09/22 | 2,820 | 2,872 | 2,741 | 2,820 | +45 | +1.6% | 11,681 |
| 2025/09/19 | 2,793 | 2,821 | 2,732 | 2,775 | +16 | +0.6% | 16,786 |
| 2025/09/18 | 2,748 | 2,879 | 2,744 | 2,759 | +20 | +0.7% | 35,202 |
| 2025/09/17 | 2,711 | 2,761 | 2,666 | 2,739 | +39 | +1.4% | 26,067 |
| 2025/09/16 | 2,714 | 2,747 | 2,685 | 2,700 | +23 | +0.9% | 8,350 |
| 2025/09/12 | 2,696 | 2,718 | 2,656 | 2,677 | +31 | +1.2% | 11,547 |
| 2025/09/11 | 2,516 | 2,664 | 2,499 | 2,646 | +100 | +3.9% | 7,649 |
| 2025/09/10 | 2,542 | 2,546 | 2,493 | 2,546 | +54 | +2.2% | 4,152 |
| 2025/09/09 | 2,531 | 2,569 | 2,478 | 2,492 | -65 | -2.5% | 32,240 |
| 2025/09/08 | 2,530 | 2,560 | 2,521 | 2,557 | +7 | +0.3% | 8,606 |
| 2025/09/05 | 2,480 | 2,550 | 2,447 | 2,550 | +81 | +3.3% | 9,898 |
| 2025/09/04 | 2,650 | 2,650 | 2,410 | 2,469 | -155 | -5.9% | 48,355 |
| 2025/09/03 | 2,673 | 2,692 | 2,600 | 2,624 | -26 | -1% | 44,185 |
| 2025/09/02 | 2,730 | 2,730 | 2,626 | 2,650 | -46 | -1.7% | 20,402 |
| 2025/09/01 | 2,699 | 2,730 | 2,641 | 2,696 | +39 | +1.5% | 36,402 |
| 2025/08/29 | 2,734 | 2,734 | 2,617 | 2,657 | +15 | +0.6% | 38,125 |
| 2025/08/28 | 2,506 | 2,647 | 2,506 | 2,642 | +42 | +1.6% | 20,606 |
| 2025/08/27 | 2,617 | 2,657 | 2,530 | 2,600 | +33 | +1.3% | 24,545 |
| 2025/08/26 | 2,555 | 2,587 | 2,490 | 2,567 | +62 | +2.5% | 26,590 |
| 2025/08/25 | 2,500 | 2,676 | 2,500 | 2,505 | +19 | +0.8% | 63,633 |
| 2025/08/22 | 2,311 | 2,496 | 2,294 | 2,486 | +197 | +8.6% | 56,440 |
| 2025/08/21 | 2,260 | 2,325 | 2,260 | 2,289 | +26 | +1.1% | 9,986 |
| 2025/08/20 | 2,200 | 2,270 | 2,195 | 2,263 | +46 | +2.1% | 7,835 |
| 2025/08/19 | 2,241 | 2,258 | 2,217 | 2,217 | -9 | -0.4% | 3,927 |
| 2025/08/18 | 2,186 | 2,264 | 2,186 | 2,226 | +42 | +1.9% | 29,147 |
| 2025/08/15 | 2,158 | 2,187 | 2,142 | 2,184 | +25 | +1.2% | 14,005 |
| 2025/08/14 | 2,160 | 2,191 | 2,140 | 2,159 | +24 | +1.1% | 14,652 |
| 2025/08/13 | 2,160 | 2,160 | 2,130 | 2,135 | -9 | -0.4% | 25,425 |
| 2025/08/12 | 2,086 | 2,160 | 2,086 | 2,144 | +58 | +2.8% | 16,940 |
| 2025/08/08 | 2,112 | 2,112 | 2,073 | 2,086 | -27 | -1.3% | 15,527 |
| 2025/08/07 | 2,117 | 2,127 | 2,102 | 2,113 | +9 | +0.4% | 19,981 |
| 2025/08/06 | 2,088 | 2,110 | 2,087 | 2,104 | +16 | +0.8% | 3,430 |
| 2025/08/05 | 2,085 | 2,092 | 2,077 | 2,088 | -2 | -0.1% | 7,027 |
| 2025/08/04 | 2,070 | 2,090 | 2,050 | 2,090 | -1 | ±0% | 5,649 |
| 2025/08/01 | 2,105 | 2,134 | 2,084 | 2,091 | -14 | -0.7% | 13,799 |
| 2025/07/31 | 2,150 | 2,150 | 2,105 | 2,105 | -13 | -0.6% | 4,369 |
| 2025/07/30 | 2,133 | 2,139 | 2,101 | 2,118 | -21 | -1% | 4,092 |
| 2025/07/29 | 2,104 | 2,139 | 2,104 | 2,139 | +34 | +1.6% | 5,406 |
| 2025/07/28 | 2,066 | 2,116 | 2,066 | 2,105 | +29 | +1.4% | 6,448 |
| 2025/07/25 | 2,060 | 2,076 | 2,046 | 2,076 | +33 | +1.6% | 5,662 |
| 2025/07/24 | 2,024 | 2,047 | 2,021 | 2,043 | +18 | +0.9% | 18,668 |
| 2025/07/23 | 2,019 | 2,050 | 2,011 | 2,025 | +7 | +0.3% | 6,539 |
| 2025/07/22 | 2,014 | 2,031 | 2,001 | 2,018 | +7 | +0.3% | 5,682 |
| 2025/07/18 | 2,014 | 2,025 | 2,008 | 2,011 | -6 | -0.3% | 8,257 |
| 2025/07/17 | 1,999 | 2,017 | 1,996 | 2,017 | +19 | +1% | 4,184 |
| 2025/07/16 | 1,983 | 2,023 | 1,983 | 1,998 | +15 | +0.8% | 5,030 |
| 2025/07/15 | 1,975 | 1,995 | 1,968 | 1,983 | +1 | +0.1% | 8,114 |
| 2025/07/14 | 1,977 | 1,989 | 1,962 | 1,982 | -4 | -0.2% | 6,216 |
| 2025/07/11 | 1,948 | 1,993 | 1,938 | 1,986 | +37 | +1.9% | 11,597 |
1～
50
件表示中 / 1092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
