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 |
|---|---|---|---|---|---|---|---|
| 2026/02/12 | 3,230 | 3,234 | 3,147 | 3,190 | -64 | -2% | 14,229 |
| 2026/02/10 | 3,277 | 3,278 | 3,210 | 3,254 | +4 | +0.1% | 5,944 |
| 2026/02/09 | 3,205 | 3,275 | 3,170 | 3,250 | +81 | +2.6% | 7,959 |
| 2026/02/06 | 3,150 | 3,169 | 3,101 | 3,169 | -25 | -0.8% | 7,721 |
| 2026/02/05 | 3,285 | 3,285 | 3,178 | 3,194 | -51 | -1.6% | 6,369 |
| 2026/02/04 | 3,259 | 3,279 | 3,179 | 3,245 | +46 | +1.4% | 4,204 |
| 2026/02/03 | 3,218 | 3,250 | 3,150 | 3,199 | +5 | +0.2% | 13,001 |
| 2026/02/02 | 3,212 | 3,255 | 3,160 | 3,194 | -81 | -2.5% | 14,124 |
| 2026/01/30 | 3,239 | 3,279 | 3,180 | 3,275 | +20 | +0.6% | 14,382 |
| 2026/01/29 | 3,322 | 3,335 | 3,245 | 3,255 | -88 | -2.6% | 21,130 |
| 2026/01/28 | 3,340 | 3,353 | 3,290 | 3,343 | -20 | -0.6% | 12,694 |
| 2026/01/27 | 3,304 | 3,363 | 3,249 | 3,363 | +60 | +1.8% | 13,441 |
| 2026/01/26 | 3,360 | 3,375 | 3,285 | 3,303 | -105 | -3.1% | 24,642 |
| 2026/01/23 | 3,422 | 3,422 | 3,365 | 3,408 | +23 | +0.7% | 21,359 |
| 2026/01/22 | 3,405 | 3,450 | 3,360 | 3,385 | +20 | +0.6% | 21,945 |
| 2026/01/21 | 3,240 | 3,378 | 3,235 | 3,365 | +129 | +4% | 21,596 |
| 2026/01/20 | 3,344 | 3,344 | 3,236 | 3,236 | -74 | -2.2% | 9,928 |
| 2026/01/19 | 3,328 | 3,333 | 3,285 | 3,310 | -18 | -0.5% | 9,006 |
| 2026/01/16 | 3,320 | 3,339 | 3,287 | 3,328 | +73 | +2.2% | 16,842 |
| 2026/01/15 | 3,257 | 3,305 | 3,220 | 3,255 | -65 | -2% | 16,018 |
| 2026/01/14 | 3,225 | 3,375 | 3,213 | 3,320 | +80 | +2.5% | 36,268 |
| 2026/01/13 | 3,305 | 3,325 | 3,233 | 3,240 | +45 | +1.4% | 22,810 |
| 2026/01/09 | 3,200 | 3,200 | 3,115 | 3,195 | +62 | +2% | 22,061 |
| 2026/01/08 | 3,100 | 3,187 | 3,081 | 3,133 | +29 | +0.9% | 9,930 |
| 2026/01/07 | 3,120 | 3,125 | 3,079 | 3,104 | +24 | +0.8% | 14,161 |
| 2026/01/06 | 3,110 | 3,110 | 3,030 | 3,080 | +40 | +1.3% | 13,281 |
| 2026/01/05 | 2,963 | 3,040 | 2,946 | 3,040 | +127 | +4.4% | 21,611 |
| 2025/12/30 | 2,916 | 2,963 | 2,894 | 2,913 | -3 | -0.1% | 51,172 |
| 2025/12/29 | 2,901 | 2,970 | 2,901 | 2,916 | +16 | +0.6% | 10,446 |
| 2025/12/26 | 2,884 | 2,917 | 2,884 | 2,900 | +2 | +0.1% | 6,244 |
| 2025/12/25 | 2,940 | 2,940 | 2,884 | 2,898 | +2 | +0.1% | 4,391 |
| 2025/12/24 | 2,893 | 2,904 | 2,863 | 2,896 | +20 | +0.7% | 4,291 |
| 2025/12/23 | 2,945 | 2,945 | 2,876 | 2,876 | -19 | -0.7% | 3,061 |
| 2025/12/22 | 2,896 | 2,896 | 2,812 | 2,895 | +83 | +3% | 2,986 |
| 2025/12/19 | 2,809 | 2,820 | 2,784 | 2,812 | +3 | +0.1% | 978 |
| 2025/12/18 | 2,836 | 2,837 | 2,781 | 2,809 | -27 | -1% | 4,359 |
| 2025/12/17 | 2,759 | 2,836 | 2,750 | 2,836 | +77 | +2.8% | 885 |
| 2025/12/16 | 2,821 | 2,825 | 2,735 | 2,759 | -66 | -2.3% | 3,670 |
| 2025/12/15 | 2,880 | 2,880 | 2,805 | 2,825 | -54 | -1.9% | 2,179 |
| 2025/12/12 | 2,839 | 2,879 | 2,796 | 2,879 | +40 | +1.4% | 1,381 |
| 2025/12/11 | 2,888 | 2,890 | 2,835 | 2,839 | -37 | -1.3% | 962 |
| 2025/12/10 | 2,880 | 2,888 | 2,821 | 2,876 | +24 | +0.8% | 2,782 |
| 2025/12/09 | 2,862 | 2,885 | 2,852 | 2,852 | -10 | -0.3% | 3,598 |
| 2025/12/08 | 2,840 | 2,880 | 2,807 | 2,862 | +66 | +2.4% | 3,999 |
| 2025/12/05 | 2,805 | 2,809 | 2,763 | 2,796 | ±0 | ±0% | 584 |
| 2025/12/04 | 2,774 | 2,809 | 2,750 | 2,796 | +21 | +0.8% | 6,409 |
| 2025/12/03 | 2,792 | 2,813 | 2,775 | 2,775 | -39 | -1.4% | 1,128 |
| 2025/12/02 | 2,830 | 2,850 | 2,790 | 2,814 | -16 | -0.6% | 3,149 |
| 2025/12/01 | 2,840 | 2,840 | 2,785 | 2,830 | ±0 | ±0% | 2,899 |
| 2025/11/28 | 2,813 | 2,840 | 2,776 | 2,830 | +17 | +0.6% | 1,160 |
101～
150
件表示中 / 1285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
