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 |
|---|---|---|---|---|---|---|---|
| 2025/11/27 | 2,798 | 2,874 | 2,781 | 2,813 | +13 | +0.5% | 3,041 |
| 2025/11/26 | 2,770 | 2,817 | 2,759 | 2,800 | +36 | +1.3% | 7,732 |
| 2025/11/25 | 2,770 | 2,799 | 2,764 | 2,764 | +4 | +0.1% | 7,558 |
| 2025/11/21 | 2,830 | 2,837 | 2,742 | 2,760 | -81 | -2.9% | 10,876 |
| 2025/11/20 | 2,852 | 2,910 | 2,824 | 2,841 | +8 | +0.3% | 3,438 |
| 2025/11/19 | 2,811 | 2,875 | 2,811 | 2,833 | -8 | -0.3% | 1,389 |
| 2025/11/18 | 2,849 | 2,890 | 2,823 | 2,841 | -8 | -0.3% | 2,059 |
| 2025/11/17 | 2,853 | 2,902 | 2,832 | 2,849 | -52 | -1.8% | 6,187 |
| 2025/11/14 | 2,909 | 2,933 | 2,891 | 2,901 | -30 | -1% | 994 |
| 2025/11/13 | 2,890 | 2,960 | 2,890 | 2,931 | +42 | +1.5% | 10,653 |
| 2025/11/12 | 2,911 | 2,921 | 2,853 | 2,889 | -22 | -0.8% | 6,144 |
| 2025/11/11 | 2,900 | 2,969 | 2,898 | 2,911 | -15 | -0.5% | 2,421 |
| 2025/11/10 | 2,970 | 2,970 | 2,889 | 2,926 | -28 | -0.9% | 6,907 |
| 2025/11/07 | 2,991 | 2,991 | 2,928 | 2,954 | -17 | -0.6% | 2,830 |
| 2025/11/06 | 2,941 | 2,993 | 2,892 | 2,971 | +64 | +2.2% | 6,717 |
| 2025/11/05 | 2,831 | 2,907 | 2,805 | 2,907 | +26 | +0.9% | 10,868 |
| 2025/11/04 | 2,960 | 2,960 | 2,875 | 2,881 | -80 | -2.7% | 3,462 |
| 2025/10/31 | 3,072 | 3,080 | 2,936 | 2,961 | -109 | -3.6% | 15,619 |
| 2025/10/30 | 3,078 | 3,133 | 3,051 | 3,070 | ±0 | ±0% | 11,174 |
| 2025/10/29 | 3,246 | 3,246 | 3,045 | 3,070 | -42 | -1.3% | 8,541 |
| 2025/10/28 | 3,210 | 3,382 | 3,108 | 3,112 | -48 | -1.5% | 12,200 |
| 2025/10/27 | 3,095 | 3,160 | 3,036 | 3,160 | +135 | +4.5% | 13,709 |
| 2025/10/24 | 2,914 | 3,025 | 2,858 | 3,025 | +160 | +5.6% | 13,661 |
| 2025/10/23 | 2,874 | 2,880 | 2,804 | 2,865 | +2 | +0.1% | 12,639 |
| 2025/10/22 | 2,884 | 2,914 | 2,834 | 2,863 | -22 | -0.8% | 5,278 |
| 2025/10/21 | 2,810 | 2,888 | 2,771 | 2,885 | +115 | +4.2% | 6,032 |
| 2025/10/20 | 2,810 | 2,848 | 2,767 | 2,770 | +4 | +0.1% | 7,686 |
| 2025/10/17 | 2,830 | 2,878 | 2,733 | 2,766 | -119 | -4.1% | 14,861 |
| 2025/10/16 | 2,900 | 2,920 | 2,872 | 2,885 | -31 | -1.1% | 7,041 |
| 2025/10/15 | 2,890 | 2,916 | 2,843 | 2,916 | +29 | +1% | 8,609 |
| 2025/10/14 | 3,025 | 3,063 | 2,883 | 2,887 | -128 | -4.2% | 17,986 |
| 2025/10/10 | 3,220 | 3,220 | 2,999 | 3,015 | -145 | -4.6% | 20,879 |
| 2025/10/09 | 3,080 | 3,290 | 3,079 | 3,160 | +85 | +2.8% | 28,268 |
| 2025/10/08 | 3,102 | 3,102 | 3,065 | 3,075 | -7 | -0.2% | 14,290 |
| 2025/10/07 | 3,096 | 3,122 | 3,055 | 3,082 | -18 | -0.6% | 11,944 |
| 2025/10/06 | 3,110 | 3,298 | 3,088 | 3,100 | -218 | -6.6% | 63,779 |
| 2025/10/03 | 3,150 | 3,488 | 3,088 | 3,318 | +238 | +7.7% | 97,603 |
| 2025/10/02 | 3,095 | 3,542 | 3,041 | 3,080 | -100 | -3.1% | 102,697 |
| 2025/10/01 | 3,400 | 3,452 | 3,180 | 3,180 | -700 | -18% | 79,740 |
| 2025/09/30 | 4,390 | 4,745 | 3,550 | 3,880 | -370 | -8.7% | 233,559 |
| 2025/09/29 | 3,700 | 4,353 | 3,653 | 4,250 | +597 | +16.3% | 259,479 |
| 2025/09/26 | 3,175 | 3,734 | 3,111 | 3,653 | +618 | +20.4% | 139,354 |
| 2025/09/25 | 3,460 | 3,994 | 3,000 | 3,035 | -285 | -8.6% | 147,777 |
| 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 |
151～
200
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
