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 |
|---|---|---|---|---|---|---|---|
| 2025/07/10 | 1,959 | 1,959 | 1,937 | 1,949 | -10 | -0.5% | 1,303 |
| 2025/07/09 | 1,962 | 1,969 | 1,957 | 1,959 | -2 | -0.1% | 1,551 |
| 2025/07/08 | 1,915 | 1,961 | 1,915 | 1,961 | +47 | +2.5% | 2,037 |
| 2025/07/07 | 1,939 | 1,939 | 1,912 | 1,914 | -18 | -0.9% | 1,288 |
| 2025/07/04 | 1,923 | 1,947 | 1,909 | 1,932 | +15 | +0.8% | 1,340 |
| 2025/07/03 | 1,923 | 1,923 | 1,908 | 1,917 | +9 | +0.5% | 876 |
| 2025/07/02 | 1,940 | 1,940 | 1,908 | 1,908 | -32 | -1.6% | 8,280 |
| 2025/07/01 | 1,957 | 1,957 | 1,933 | 1,940 | -17 | -0.9% | 845 |
| 2025/06/30 | 1,941 | 1,961 | 1,933 | 1,957 | +21 | +1.1% | 7,616 |
| 2025/06/27 | 1,964 | 1,964 | 1,936 | 1,936 | -16 | -0.8% | 14,634 |
| 2025/06/26 | 1,970 | 1,971 | 1,879 | 1,952 | -8 | -0.4% | 22,917 |
| 2025/06/25 | 1,922 | 1,960 | 1,917 | 1,960 | +37 | +1.9% | 7,762 |
| 2025/06/24 | 1,910 | 1,930 | 1,894 | 1,923 | +13 | +0.7% | 5,553 |
| 2025/06/23 | 1,876 | 1,912 | 1,876 | 1,910 | +29 | +1.5% | 12,031 |
| 2025/06/20 | 1,918 | 1,918 | 1,877 | 1,881 | -7 | -0.4% | 3,040 |
| 2025/06/19 | 1,896 | 1,906 | 1,876 | 1,888 | -17 | -0.9% | 4,005 |
| 2025/06/18 | 1,889 | 1,912 | 1,888 | 1,905 | +16 | +0.8% | 2,625 |
| 2025/06/17 | 1,889 | 1,908 | 1,883 | 1,889 | -10 | -0.5% | 2,578 |
| 2025/06/16 | 1,897 | 1,901 | 1,873 | 1,899 | +4 | +0.2% | 1,283 |
| 2025/06/13 | 1,911 | 1,911 | 1,871 | 1,895 | -15 | -0.8% | 11,142 |
| 2025/06/12 | 1,945 | 1,945 | 1,902 | 1,910 | -22 | -1.1% | 910 |
| 2025/06/11 | 1,964 | 1,964 | 1,923 | 1,932 | +8 | +0.4% | 1,741 |
| 2025/06/10 | 1,980 | 1,980 | 1,924 | 1,924 | -23 | -1.2% | 8,432 |
| 2025/06/09 | 1,935 | 1,969 | 1,934 | 1,947 | +12 | +0.6% | 3,768 |
| 2025/06/06 | 1,950 | 1,958 | 1,921 | 1,935 | +10 | +0.5% | 800 |
| 2025/06/05 | 1,926 | 1,929 | 1,905 | 1,925 | -2 | -0.1% | 1,148 |
| 2025/06/04 | 1,893 | 1,929 | 1,893 | 1,927 | +34 | +1.8% | 3,287 |
| 2025/06/03 | 1,875 | 1,910 | 1,875 | 1,893 | +28 | +1.5% | 761 |
| 2025/06/02 | 1,900 | 1,900 | 1,854 | 1,865 | -43 | -2.3% | 2,930 |
| 2025/05/30 | 1,944 | 1,944 | 1,900 | 1,908 | -36 | -1.9% | 2,110 |
| 2025/05/29 | 1,891 | 1,949 | 1,891 | 1,944 | +44 | +2.3% | 6,837 |
| 2025/05/28 | 1,938 | 1,938 | 1,895 | 1,900 | +2 | +0.1% | 3,456 |
| 2025/05/27 | 1,888 | 1,920 | 1,888 | 1,898 | -8 | -0.4% | 2,022 |
| 2025/05/26 | 1,920 | 1,920 | 1,890 | 1,906 | -13 | -0.7% | 1,722 |
| 2025/05/23 | 1,911 | 1,938 | 1,911 | 1,919 | -19 | -1% | 3,311 |
| 2025/05/22 | 1,909 | 1,942 | 1,909 | 1,938 | -11 | -0.6% | 1,172 |
| 2025/05/21 | 1,957 | 1,962 | 1,925 | 1,949 | -5 | -0.3% | 3,458 |
| 2025/05/20 | 1,939 | 1,990 | 1,939 | 1,954 | -3 | -0.2% | 832 |
| 2025/05/19 | 1,975 | 1,975 | 1,931 | 1,957 | -8 | -0.4% | 2,660 |
| 2025/05/16 | 1,974 | 1,974 | 1,948 | 1,965 | -8 | -0.4% | 1,847 |
| 2025/05/15 | 2,028 | 2,028 | 1,973 | 1,973 | -36 | -1.8% | 6,216 |
| 2025/05/14 | 2,033 | 2,033 | 1,990 | 2,009 | -10 | -0.5% | 22,356 |
| 2025/05/13 | 2,048 | 2,050 | 2,012 | 2,019 | +39 | +2% | 9,609 |
| 2025/05/12 | 1,971 | 2,010 | 1,970 | 1,980 | +21 | +1.1% | 2,139 |
| 2025/05/09 | 1,985 | 2,000 | 1,954 | 1,959 | -16 | -0.8% | 5,131 |
| 2025/05/08 | 1,990 | 1,990 | 1,964 | 1,975 | +15 | +0.8% | 2,782 |
| 2025/05/07 | 1,998 | 2,016 | 1,960 | 1,960 | -30 | -1.5% | 8,648 |
| 2025/05/02 | 1,951 | 1,996 | 1,950 | 1,990 | +39 | +2% | 16,235 |
| 2025/05/01 | 1,959 | 1,959 | 1,922 | 1,951 | +22 | +1.1% | 7,054 |
| 2025/04/30 | 1,933 | 1,933 | 1,900 | 1,929 | +9 | +0.5% | 7,602 |
51～
100
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
