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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 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 |
| 2025/04/28 | 1,964 | 1,964 | 1,916 | 1,920 | -4 | -0.2% | 19,875 |
| 2025/04/25 | 1,920 | 1,932 | 1,901 | 1,924 | +8 | +0.4% | 5,373 |
| 2025/04/24 | 1,928 | 1,928 | 1,916 | 1,916 | +11 | +0.6% | 1,452 |
| 2025/04/23 | 1,941 | 1,947 | 1,900 | 1,905 | +6 | +0.3% | 1,656 |
| 2025/04/22 | 1,904 | 1,904 | 1,888 | 1,899 | -5 | -0.3% | 27,426 |
| 2025/04/21 | 1,908 | 1,908 | 1,871 | 1,904 | +8 | +0.4% | 31,556 |
| 2025/04/18 | 1,921 | 1,921 | 1,890 | 1,896 | -27 | -1.4% | 21,792 |
| 2025/04/17 | 1,897 | 1,931 | 1,893 | 1,923 | +38 | +2% | 25,526 |
| 2025/04/16 | 1,909 | 1,910 | 1,871 | 1,885 | -14 | -0.7% | 77,457 |
| 2025/04/15 | 1,908 | 1,941 | 1,888 | 1,899 | -15 | -0.8% | 15,371 |
| 2025/04/14 | 1,906 | 1,944 | 1,888 | 1,914 | ±0 | ±0% | 110,621 |
| 2025/04/11 | 1,848 | 1,940 | 1,848 | 1,914 | -3 | -0.2% | 22,206 |
| 2025/04/10 | 1,964 | 1,964 | 1,889 | 1,917 | +31 | +1.6% | 15,392 |
| 2025/04/09 | 1,727 | 1,899 | 1,702 | 1,886 | +79 | +4.4% | 40,481 |
| 2025/04/08 | 1,786 | 1,848 | 1,739 | 1,807 | +112 | +6.6% | 64,034 |
| 2025/04/07 | 1,771 | 1,928 | 1,654 | 1,695 | -244 | -12.6% | 64,985 |
| 2025/04/04 | 1,967 | 1,967 | 1,921 | 1,939 | -43 | -2.2% | 5,571 |
| 2025/04/03 | 1,977 | 2,010 | 1,916 | 1,982 | -45 | -2.2% | 15,785 |
| 2025/04/02 | 2,025 | 2,049 | 2,021 | 2,027 | -10 | -0.5% | 1,925 |
| 2025/04/01 | 2,040 | 2,066 | 2,036 | 2,037 | +2 | +0.1% | 3,356 |
| 2025/03/31 | 2,050 | 2,050 | 2,004 | 2,035 | -34 | -1.6% | 15,937 |
| 2025/03/28 | 2,082 | 2,093 | 2,062 | 2,069 | -13 | -0.6% | 8,384 |
| 2025/03/27 | 2,065 | 2,092 | 2,054 | 2,082 | +18 | +0.9% | 3,853 |
| 2025/03/26 | 2,069 | 2,073 | 2,058 | 2,064 | -6 | -0.3% | 6,035 |
| 2025/03/25 | 2,072 | 2,099 | 2,064 | 2,070 | +17 | +0.8% | 8,803 |
| 2025/03/24 | 2,077 | 2,091 | 2,051 | 2,053 | -24 | -1.2% | 5,177 |
| 2025/03/21 | 2,152 | 2,152 | 2,059 | 2,077 | -79 | -3.7% | 23,117 |
| 2025/03/19 | 2,209 | 2,209 | 2,156 | 2,156 | -25 | -1.1% | 8,149 |
| 2025/03/18 | 2,176 | 2,200 | 2,176 | 2,181 | +20 | +0.9% | 9,547 |
| 2025/03/17 | 2,201 | 2,201 | 2,148 | 2,161 | +10 | +0.5% | 24,554 |
| 2025/03/14 | 2,104 | 2,172 | 2,104 | 2,151 | +47 | +2.2% | 12,170 |
| 2025/03/13 | 2,174 | 2,175 | 2,101 | 2,104 | -63 | -2.9% | 31,652 |
| 2025/03/12 | 2,172 | 2,192 | 2,167 | 2,167 | +15 | +0.7% | 3,628 |
51～
100
件表示中 / 1059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
