2,625
+17 (+0.65%)
株価：2024/05/17 14:31
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,622 | 2,671 | 2,572 | 2,625 | +17 | +0.7% | 316 |
| 2024/05/16 | 2,612 | 2,612 | 2,608 | 2,608 | -10 | -0.4% | 55 |
| 2024/05/15 | 2,641 | 2,641 | 2,612 | 2,618 | ±0 | ±0% | 835 |
| 2024/05/14 | 2,560 | 2,643 | 2,560 | 2,618 | +22 | +0.8% | 506 |
| 2024/05/13 | 2,612 | 2,612 | 2,572 | 2,596 | -7 | -0.3% | 417 |
| 2024/05/10 | 2,580 | 2,612 | 2,580 | 2,603 | +24 | +0.9% | 420 |
| 2024/05/09 | 2,515 | 2,579 | 2,515 | 2,579 | +37 | +1.5% | 3,412 |
| 2024/05/08 | 2,549 | 2,567 | 2,525 | 2,542 | -7 | -0.3% | 201 |
| 2024/05/07 | 2,595 | 2,595 | 2,549 | 2,549 | +4 | +0.2% | 850 |
| 2024/05/02 | 2,515 | 2,545 | 2,484 | 2,545 | +20 | +0.8% | 445 |
| 2024/05/01 | 2,521 | 2,525 | 2,497 | 2,525 | +3 | +0.1% | 69 |
| 2024/04/30 | 2,508 | 2,542 | 2,508 | 2,522 | +38 | +1.5% | 25 |
| 2024/04/26 | 2,414 | 2,484 | 2,414 | 2,484 | +44 | +1.8% | 270 |
| 2024/04/25 | 2,396 | 2,440 | 2,395 | 2,440 | +44 | +1.8% | 77 |
| 2024/04/24 | 2,349 | 2,396 | 2,349 | 2,396 | - | - | 102 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 2,396 | 2,396 | 2,353 | 2,353 | +7 | +0.3% | 46 |
| 2024/04/19 | 2,393 | 2,393 | 2,346 | 2,346 | -1 | ±0% | 17 |
| 2024/04/18 | 2,405 | 2,405 | 2,328 | 2,347 | -8 | -0.3% | 220 |
| 2024/04/17 | 2,316 | 2,355 | 2,316 | 2,355 | +39 | +1.7% | 38 |
| 2024/04/16 | 2,361 | 2,361 | 2,316 | 2,316 | -47 | -2% | 9 |
| 2024/04/15 | 2,351 | 2,363 | 2,320 | 2,363 | +15 | +0.6% | 15 |
| 2024/04/12 | 2,378 | 2,378 | 2,348 | 2,348 | -30 | -1.3% | 383 |
| 2024/04/11 | 2,346 | 2,378 | 2,335 | 2,378 | +23 | +1% | 64 |
| 2024/04/10 | 2,355 | 2,355 | 2,347 | 2,355 | +7 | +0.3% | 15 |
| 2024/04/09 | 2,349 | 2,349 | 2,348 | 2,348 | -1 | ±0% | 2 |
| 2024/04/08 | 2,344 | 2,349 | 2,344 | 2,349 | +6 | +0.3% | 52 |
| 2024/04/05 | 2,351 | 2,351 | 2,343 | 2,343 | -36 | -1.5% | 2,085 |
| 2024/04/04 | 2,398 | 2,398 | 2,372 | 2,379 | +16 | +0.7% | 51 |
| 2024/04/03 | 2,379 | 2,379 | 2,363 | 2,363 | -15 | -0.6% | 13 |
| 2024/04/02 | 2,377 | 2,384 | 2,375 | 2,378 | +2 | +0.1% | 74 |
| 2024/04/01 | 2,334 | 2,399 | 2,334 | 2,376 | +58 | +2.5% | 742 |
| 2024/03/29 | 2,367 | 2,367 | 2,318 | 2,318 | -50 | -2.1% | 8 |
| 2024/03/28 | 2,340 | 2,368 | 2,327 | 2,368 | +14 | +0.6% | 16 |
| 2024/03/27 | 2,327 | 2,354 | 2,327 | 2,354 | +3 | +0.1% | 106 |
| 2024/03/26 | 2,311 | 2,351 | 2,311 | 2,351 | +8 | +0.3% | 16 |
| 2024/03/25 | 2,311 | 2,347 | 2,311 | 2,343 | -18 | -0.8% | 1,077 |
| 2024/03/22 | 2,390 | 2,390 | 2,361 | 2,361 | -29 | -1.2% | 3 |
| 2024/03/21 | 2,342 | 2,390 | 2,342 | 2,390 | +23 | +1% | 19 |
| 2024/03/19 | 2,314 | 2,367 | 2,314 | 2,367 | +3 | +0.1% | 134 |
| 2024/03/18 | 2,330 | 2,364 | 2,330 | 2,364 | +34 | +1.5% | 24 |
| 2024/03/15 | 2,371 | 2,371 | 2,330 | 2,330 | -43 | -1.8% | 9 |
| 2024/03/14 | 2,387 | 2,387 | 2,337 | 2,373 | +22 | +0.9% | 40 |
| 2024/03/13 | 2,389 | 2,389 | 2,333 | 2,351 | -2 | -0.1% | 37 |
| 2024/03/12 | 2,282 | 2,353 | 2,282 | 2,353 | +91 | +4% | 135 |
| 2024/03/11 | 2,311 | 2,311 | 2,262 | 2,262 | -5 | -0.2% | 43 |
| 2024/03/08 | 2,268 | 2,268 | 2,267 | 2,267 | -14 | -0.6% | 32 |
| 2024/03/07 | 2,298 | 2,331 | 2,281 | 2,281 | -64 | -2.7% | 44 |
| 2024/03/06 | 2,331 | 2,345 | 2,320 | 2,345 | +25 | +1.1% | 14 |
| 2024/03/05 | 2,273 | 2,320 | 2,273 | 2,320 | +15 | +0.7% | 57 |
1～
50
件表示中 / 760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
