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 |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 2,064 | 2,140 | 2,064 | 2,101 | +37 | +1.8% | 16,376 |
| 2024/12/19 | 1,985 | 2,065 | 1,985 | 2,064 | +52 | +2.6% | 11,497 |
| 2024/12/18 | 2,031 | 2,031 | 1,992 | 2,012 | -7 | -0.3% | 12,563 |
| 2024/12/17 | 2,002 | 2,029 | 2,002 | 2,019 | +12 | +0.6% | 4,453 |
| 2024/12/16 | 2,042 | 2,050 | 2,007 | 2,007 | -34 | -1.7% | 12,772 |
| 2024/12/13 | 2,074 | 2,074 | 2,032 | 2,041 | -20 | -1% | 7,673 |
| 2024/12/12 | 2,071 | 2,092 | 2,047 | 2,061 | +5 | +0.2% | 3,840 |
| 2024/12/11 | 2,043 | 2,070 | 2,043 | 2,056 | -14 | -0.7% | 10,255 |
| 2024/12/10 | 2,205 | 2,400 | 2,061 | 2,070 | +62 | +3.1% | 101,110 |
| 2024/12/09 | 2,005 | 2,048 | 1,997 | 2,008 | -38 | -1.9% | 4,723 |
| 2024/12/06 | 2,034 | 2,064 | 2,002 | 2,046 | +35 | +1.7% | 5,976 |
| 2024/12/05 | 2,017 | 2,025 | 2,001 | 2,011 | +6 | +0.3% | 9,035 |
| 2024/12/04 | 2,008 | 2,050 | 2,004 | 2,005 | -30 | -1.5% | 12,800 |
| 2024/12/03 | 2,027 | 2,046 | 2,007 | 2,035 | -1 | ±0% | 2,951 |
| 2024/12/02 | 2,046 | 2,074 | 2,034 | 2,036 | +1 | ±0% | 4,182 |
| 2024/11/29 | 2,015 | 2,069 | 1,985 | 2,035 | +8 | +0.4% | 5,946 |
| 2024/11/28 | 2,009 | 2,040 | 2,006 | 2,027 | +17 | +0.8% | 3,051 |
| 2024/11/27 | 1,965 | 2,010 | 1,935 | 2,010 | +32 | +1.6% | 5,003 |
| 2024/11/26 | 1,969 | 2,000 | 1,952 | 1,978 | +10 | +0.5% | 17,885 |
| 2024/11/25 | 2,038 | 2,045 | 1,957 | 1,968 | -84 | -4.1% | 13,763 |
| 2024/11/22 | 2,071 | 2,113 | 2,038 | 2,052 | -51 | -2.4% | 17,935 |
| 2024/11/21 | 2,074 | 2,120 | 2,070 | 2,103 | +21 | +1% | 2,929 |
| 2024/11/20 | 2,080 | 2,099 | 2,061 | 2,082 | +17 | +0.8% | 2,046 |
| 2024/11/19 | 2,022 | 2,065 | 2,001 | 2,065 | +3 | +0.1% | 10,979 |
| 2024/11/18 | 2,057 | 2,087 | 2,020 | 2,062 | -25 | -1.2% | 34,792 |
| 2024/11/15 | 2,131 | 2,152 | 2,087 | 2,087 | -76 | -3.5% | 10,301 |
| 2024/11/14 | 2,192 | 2,215 | 2,141 | 2,163 | -20 | -0.9% | 4,906 |
| 2024/11/13 | 2,150 | 2,193 | 2,127 | 2,183 | +29 | +1.3% | 7,545 |
| 2024/11/12 | 2,200 | 2,220 | 2,141 | 2,154 | -44 | -2% | 23,059 |
| 2024/11/11 | 2,048 | 2,210 | 2,048 | 2,198 | +63 | +3% | 44,696 |
| 2024/11/08 | 2,156 | 2,196 | 2,133 | 2,135 | +29 | +1.4% | 15,299 |
| 2024/11/07 | 2,052 | 2,106 | 2,051 | 2,106 | +33 | +1.6% | 8,775 |
| 2024/11/06 | 2,076 | 2,110 | 2,050 | 2,073 | +15 | +0.7% | 18,089 |
| 2024/11/05 | 1,996 | 2,067 | 1,973 | 2,058 | +59 | +3% | 63,178 |
| 2024/11/01 | 2,018 | 2,039 | 1,972 | 1,999 | -17 | -0.8% | 9,181 |
| 2024/10/31 | 1,991 | 2,040 | 1,990 | 2,016 | +2 | +0.1% | 6,592 |
| 2024/10/30 | 2,060 | 2,060 | 1,985 | 2,014 | -47 | -2.3% | 15,417 |
| 2024/10/29 | 2,084 | 2,106 | 2,040 | 2,061 | -24 | -1.2% | 10,901 |
| 2024/10/28 | 2,141 | 2,141 | 2,061 | 2,085 | -6 | -0.3% | 7,188 |
| 2024/10/25 | 2,020 | 2,116 | 2,011 | 2,091 | +60 | +3% | 13,808 |
| 2024/10/24 | 2,051 | 2,068 | 2,030 | 2,031 | -46 | -2.2% | 12,283 |
| 2024/10/23 | 2,044 | 2,134 | 2,018 | 2,077 | +37 | +1.8% | 17,506 |
| 2024/10/22 | 2,159 | 2,159 | 2,025 | 2,040 | -75 | -3.5% | 18,157 |
| 2024/10/21 | 2,133 | 2,255 | 2,025 | 2,115 | +45 | +2.2% | 68,710 |
| 2024/10/18 | 1,845 | 2,080 | 1,826 | 2,070 | +188 | +10% | 32,297 |
| 2024/10/17 | 1,871 | 1,933 | 1,847 | 1,882 | +29 | +1.6% | 28,257 |
| 2024/10/16 | 1,870 | 1,900 | 1,841 | 1,853 | -147 | -7.4% | 69,073 |
| 2024/10/15 | 2,350 | 2,370 | 2,000 | 2,000 | -500 | -20% | 123,909 |
| 2024/10/11 | 2,750 | 2,878 | 2,365 | 2,500 | -1,500 | -37.5% | 71,308 |
| 2024/10/10 | 4,000 | 4,000 | 4,000 | 4,000 | -1,000 | -20% | 4,096 |
151～
200
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
