3,485
-23 (-0.66%)
株価：2026/03/09 15:08
15分ディレイ
ｉＦｒｅｅＥＴＦ 中国グレーターベイエリア・イノベーション１００（ＧＢＡ１００）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 |
|---|---|---|---|---|---|---|---|
| 2026/03/09 | 3,422 | 3,485 | 3,389 | 3,485 | -23 | -0.7% | 13,145 |
| 2026/03/06 | 3,453 | 3,532 | 3,453 | 3,508 | +23 | +0.7% | 3,837 |
| 2026/03/05 | 3,498 | 3,520 | 3,482 | 3,485 | +38 | +1.1% | 3,215 |
| 2026/03/04 | 3,512 | 3,514 | 3,430 | 3,447 | -130 | -3.6% | 6,676 |
| 2026/03/03 | 3,562 | 3,614 | 3,536 | 3,577 | -14 | -0.4% | 6,277 |
| 2026/03/02 | 3,518 | 3,591 | 3,518 | 3,591 | +3 | +0.1% | 8,254 |
| 2026/02/27 | 3,603 | 3,603 | 3,561 | 3,588 | -30 | -0.8% | 7,256 |
| 2026/02/26 | 3,588 | 3,637 | 3,579 | 3,618 | +53 | +1.5% | 5,547 |
| 2026/02/25 | 3,528 | 3,629 | 3,524 | 3,565 | +36 | +1% | 21,790 |
| 2026/02/24 | 3,521 | 3,590 | 3,510 | 3,529 | +8 | +0.2% | 46,608 |
| 2026/02/20 | 3,549 | 3,573 | 3,519 | 3,521 | -49 | -1.4% | 23,730 |
| 2026/02/19 | 3,518 | 3,577 | 3,518 | 3,570 | +27 | +0.8% | 21,163 |
| 2026/02/18 | 3,502 | 3,548 | 3,500 | 3,543 | +9 | +0.3% | 26,703 |
| 2026/02/17 | 3,551 | 3,595 | 3,505 | 3,534 | -16 | -0.5% | 52,743 |
| 2026/02/16 | 3,572 | 3,620 | 3,453 | 3,550 | -45 | -1.3% | 40,745 |
| 2026/02/13 | 3,651 | 3,670 | 3,526 | 3,595 | -104 | -2.8% | 32,653 |
| 2026/02/12 | 3,752 | 3,780 | 3,628 | 3,699 | -92 | -2.4% | 43,746 |
| 2026/02/10 | 3,846 | 3,873 | 3,731 | 3,791 | -19 | -0.5% | 25,116 |
| 2026/02/09 | 3,749 | 3,840 | 3,710 | 3,810 | +70 | +1.9% | 16,561 |
| 2026/02/06 | 3,735 | 3,780 | 3,700 | 3,740 | -38 | -1% | 23,251 |
| 2026/02/05 | 3,816 | 3,816 | 3,699 | 3,778 | +9 | +0.2% | 40,661 |
| 2026/02/04 | 3,720 | 3,769 | 3,686 | 3,769 | +52 | +1.4% | 8,141 |
| 2026/02/03 | 3,731 | 3,799 | 3,680 | 3,717 | -12 | -0.3% | 50,259 |
| 2026/02/02 | 3,701 | 3,785 | 3,673 | 3,729 | +4 | +0.1% | 14,379 |
| 2026/01/30 | 3,705 | 3,750 | 3,689 | 3,725 | -8 | -0.2% | 14,933 |
| 2026/01/29 | 3,740 | 3,748 | 3,705 | 3,733 | -16 | -0.4% | 10,418 |
| 2026/01/28 | 3,830 | 3,830 | 3,722 | 3,749 | -41 | -1.1% | 13,830 |
| 2026/01/27 | 3,771 | 3,820 | 3,701 | 3,790 | +20 | +0.5% | 11,161 |
| 2026/01/26 | 3,850 | 3,850 | 3,739 | 3,770 | -100 | -2.6% | 34,978 |
| 2026/01/23 | 3,877 | 3,888 | 3,836 | 3,870 | +6 | +0.2% | 11,383 |
| 2026/01/22 | 3,896 | 3,896 | 3,814 | 3,864 | -7 | -0.2% | 8,659 |
| 2026/01/21 | 3,840 | 3,880 | 3,800 | 3,871 | -4 | -0.1% | 15,629 |
| 2026/01/20 | 3,962 | 3,962 | 3,834 | 3,875 | -64 | -1.6% | 15,382 |
| 2026/01/19 | 3,969 | 3,969 | 3,866 | 3,939 | -30 | -0.8% | 13,974 |
| 2026/01/16 | 3,939 | 3,970 | 3,908 | 3,969 | +66 | +1.7% | 18,842 |
| 2026/01/15 | 3,963 | 3,963 | 3,805 | 3,903 | -41 | -1% | 13,459 |
| 2026/01/14 | 4,034 | 4,197 | 3,911 | 3,944 | -20 | -0.5% | 42,078 |
| 2026/01/13 | 3,903 | 3,980 | 3,865 | 3,964 | +131 | +3.4% | 7,393 |
| 2026/01/09 | 3,799 | 3,833 | 3,760 | 3,833 | +78 | +2.1% | 21,009 |
| 2026/01/08 | 3,753 | 3,820 | 3,727 | 3,755 | -35 | -0.9% | 19,240 |
| 2026/01/07 | 3,854 | 3,980 | 3,760 | 3,790 | -35 | -0.9% | 12,012 |
| 2026/01/06 | 3,800 | 3,838 | 3,750 | 3,825 | +50 | +1.3% | 13,123 |
| 2026/01/05 | 3,790 | 3,790 | 3,700 | 3,775 | +55 | +1.5% | 13,880 |
| 2025/12/30 | 3,795 | 3,900 | 3,665 | 3,720 | -119 | -3.1% | 52,973 |
| 2025/12/29 | 3,859 | 3,859 | 3,730 | 3,839 | +120 | +3.2% | 3,303 |
| 2025/12/26 | 3,700 | 3,738 | 3,700 | 3,719 | -20 | -0.5% | 1,424 |
| 2025/12/25 | 3,750 | 3,750 | 3,695 | 3,739 | -10 | -0.3% | 704 |
| 2025/12/24 | 3,720 | 3,750 | 3,660 | 3,749 | +69 | +1.9% | 1,829 |
| 2025/12/23 | 3,700 | 3,735 | 3,665 | 3,680 | -5 | -0.1% | 6,016 |
| 2025/12/22 | 3,630 | 3,690 | 3,630 | 3,685 | +65 | +1.8% | 2,918 |
1～
50
件表示中 / 1201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
