3,349
+79 (+2.42%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,310 | 3,349 | 3,305 | 3,349 | +79 | +2.4% | 852 |
| 2025/08/21 | 3,252 | 3,294 | 3,252 | 3,270 | +19 | +0.6% | 554 |
| 2025/08/20 | 3,240 | 3,258 | 3,226 | 3,251 | +11 | +0.3% | 857 |
| 2025/08/19 | 3,255 | 3,294 | 3,240 | 3,240 | -7 | -0.2% | 1,281 |
| 2025/08/18 | 3,250 | 3,300 | 3,225 | 3,247 | +39 | +1.2% | 4,232 |
| 2025/08/15 | 3,212 | 3,234 | 3,181 | 3,208 | +12 | +0.4% | 1,712 |
| 2025/08/14 | 3,218 | 3,234 | 3,185 | 3,196 | -20 | -0.6% | 1,127 |
| 2025/08/13 | 3,166 | 3,218 | 3,166 | 3,216 | +32 | +1% | 2,303 |
| 2025/08/12 | 3,122 | 3,194 | 3,122 | 3,184 | +55 | +1.8% | 1,645 |
| 2025/08/08 | 3,190 | 3,190 | 3,116 | 3,129 | -15 | -0.5% | 3,685 |
| 2025/08/07 | 3,200 | 3,200 | 3,136 | 3,144 | +11 | +0.4% | 7,892 |
| 2025/08/06 | 3,120 | 3,147 | 3,106 | 3,133 | +24 | +0.8% | 1,962 |
| 2025/08/05 | 3,111 | 3,134 | 3,099 | 3,109 | -1 | ±0% | 94 |
| 2025/08/04 | 3,100 | 3,110 | 3,041 | 3,110 | -33 | -1% | 836 |
| 2025/08/01 | 3,154 | 3,165 | 3,130 | 3,143 | +13 | +0.4% | 2,435 |
| 2025/07/31 | 3,120 | 3,165 | 3,120 | 3,130 | -50 | -1.6% | 2,394 |
| 2025/07/30 | 3,218 | 3,218 | 3,110 | 3,180 | ±0 | ±0% | 460 |
| 2025/07/29 | 3,154 | 3,199 | 3,154 | 3,180 | +30 | +1% | 18,794 |
| 2025/07/28 | 3,070 | 3,150 | 3,070 | 3,150 | +65 | +2.1% | 1,974 |
| 2025/07/25 | 3,110 | 3,135 | 3,085 | 3,085 | -5 | -0.2% | 1,092 |
| 2025/07/24 | 3,101 | 3,101 | 3,075 | 3,090 | -10 | -0.3% | 3,887 |
| 2025/07/23 | 3,056 | 3,100 | 3,056 | 3,100 | +45 | +1.5% | 214 |
| 2025/07/22 | 3,056 | 3,079 | 3,055 | 3,055 | -1 | ±0% | 339 |
| 2025/07/18 | 3,030 | 3,060 | 3,030 | 3,056 | +6 | +0.2% | 732 |
| 2025/07/17 | 2,994 | 3,094 | 2,994 | 3,050 | +20 | +0.7% | 1,340 |
| 2025/07/16 | 3,035 | 3,055 | 3,025 | 3,030 | +20 | +0.7% | 772 |
| 2025/07/15 | 2,955 | 3,030 | 2,955 | 3,010 | +18 | +0.6% | 1,584 |
| 2025/07/14 | 2,988 | 2,992 | 2,957 | 2,992 | +1 | ±0% | 607 |
| 2025/07/11 | 2,968 | 3,020 | 2,939 | 2,991 | +50 | +1.7% | 631 |
| 2025/07/10 | 2,943 | 2,953 | 2,900 | 2,941 | -30 | -1% | 679 |
| 2025/07/09 | 2,942 | 2,972 | 2,942 | 2,971 | +36 | +1.2% | 207 |
| 2025/07/08 | 2,937 | 2,956 | 2,925 | 2,935 | +34 | +1.2% | 426 |
| 2025/07/07 | 2,960 | 2,960 | 2,879 | 2,901 | -16 | -0.5% | 118 |
| 2025/07/04 | 2,943 | 2,943 | 2,821 | 2,917 | +37 | +1.3% | 595 |
| 2025/07/03 | 2,850 | 2,893 | 2,850 | 2,880 | +11 | +0.4% | 41 |
| 2025/07/02 | 2,855 | 2,870 | 2,855 | 2,869 | +1 | ±0% | 100 |
| 2025/07/01 | 2,868 | 2,868 | 2,860 | 2,868 | +13 | +0.5% | 295 |
| 2025/06/30 | 2,884 | 2,894 | 2,855 | 2,855 | -25 | -0.9% | 604 |
| 2025/06/27 | 2,929 | 2,929 | 2,880 | 2,880 | -2 | -0.1% | 602 |
| 2025/06/26 | 2,900 | 2,929 | 2,882 | 2,882 | -27 | -0.9% | 649 |
| 2025/06/25 | 2,875 | 2,909 | 2,866 | 2,909 | +34 | +1.2% | 632 |
| 2025/06/24 | 2,908 | 2,908 | 2,834 | 2,875 | +17 | +0.6% | 143 |
| 2025/06/23 | 2,761 | 2,859 | 2,761 | 2,858 | +47 | +1.7% | 236 |
| 2025/06/20 | 2,840 | 2,840 | 2,800 | 2,811 | ±0 | ±0% | 84 |
| 2025/06/19 | 2,840 | 2,840 | 2,807 | 2,811 | -29 | -1% | 158 |
| 2025/06/18 | 2,845 | 2,845 | 2,825 | 2,840 | -5 | -0.2% | 57 |
| 2025/06/17 | 2,808 | 2,850 | 2,808 | 2,845 | +27 | +1% | 114 |
| 2025/06/16 | 2,815 | 2,847 | 2,815 | 2,818 | +8 | +0.3% | 212 |
| 2025/06/13 | 2,836 | 2,836 | 2,810 | 2,810 | -26 | -0.9% | 65 |
| 2025/06/12 | 2,895 | 2,895 | 2,817 | 2,836 | -23 | -0.8% | 144 |
1～
50
件表示中 / 1071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
