3,753
-75 (-1.96%)
株価：2026/07/07 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 |
|---|---|---|---|---|---|---|---|
| 2026/07/07 | 3,827 | 3,827 | 3,753 | 3,753 | -75 | -2% | 4 |
| 2026/07/06 | 3,829 | 3,829 | 3,711 | 3,828 | +10 | +0.3% | 182 |
| 2026/07/03 | 3,807 | 3,820 | 3,699 | 3,818 | +53 | +1.4% | 405 |
| 2026/07/02 | 3,808 | 3,808 | 3,765 | 3,765 | +5 | +0.1% | 16 |
| 2026/07/01 | 3,799 | 3,805 | 3,756 | 3,760 | -9 | -0.2% | 753 |
| 2026/06/30 | 3,681 | 3,777 | 3,681 | 3,769 | +61 | +1.6% | 1,463 |
| 2026/06/29 | 3,798 | 3,798 | 3,673 | 3,708 | +26 | +0.7% | 480 |
| 2026/06/26 | 3,799 | 3,799 | 3,660 | 3,682 | -101 | -2.7% | 921 |
| 2026/06/25 | 3,779 | 3,783 | 3,716 | 3,783 | +62 | +1.7% | 3,283 |
| 2026/06/24 | 3,721 | 3,740 | 3,721 | 3,721 | ±0 | ±0% | 167 |
| 2026/06/23 | 3,819 | 3,819 | 3,721 | 3,721 | -40 | -1.1% | 2,332 |
| 2026/06/22 | 3,745 | 3,800 | 3,739 | 3,761 | +23 | +0.6% | 3,098 |
| 2026/06/19 | 3,733 | 3,790 | 3,733 | 3,738 | -21 | -0.6% | 25 |
| 2026/06/18 | 3,790 | 3,790 | 3,728 | 3,759 | +6 | +0.2% | 1,029 |
| 2026/06/17 | 3,795 | 3,796 | 3,747 | 3,753 | -36 | -1% | 124 |
| 2026/06/16 | 3,703 | 3,795 | 3,703 | 3,789 | +34 | +0.9% | 231 |
| 2026/06/15 | 3,767 | 3,767 | 3,750 | 3,755 | +58 | +1.6% | 55 |
| 2026/06/12 | 3,724 | 3,734 | 3,672 | 3,697 | +67 | +1.8% | 210 |
| 2026/06/11 | 3,707 | 3,707 | 3,603 | 3,630 | -32 | -0.9% | 646 |
| 2026/06/10 | 3,710 | 3,710 | 3,649 | 3,662 | -43 | -1.2% | 9 |
| 2026/06/09 | 3,770 | 3,770 | 3,610 | 3,705 | +5 | +0.1% | 432 |
| 2026/06/08 | 3,812 | 3,812 | 3,649 | 3,700 | -66 | -1.8% | 284 |
| 2026/06/05 | 3,831 | 3,831 | 3,726 | 3,766 | -59 | -1.5% | 499 |
| 2026/06/04 | 3,848 | 3,848 | 3,760 | 3,825 | -24 | -0.6% | 9 |
| 2026/06/03 | 3,860 | 3,860 | 3,779 | 3,849 | +29 | +0.8% | 593 |
| 2026/06/02 | 3,800 | 3,838 | 3,721 | 3,820 | +65 | +1.7% | 1,303 |
| 2026/06/01 | 3,782 | 3,841 | 3,730 | 3,755 | -27 | -0.7% | 494 |
| 2026/05/29 | 3,751 | 3,820 | 3,723 | 3,782 | +46 | +1.2% | 1,422 |
| 2026/05/28 | 3,765 | 3,807 | 3,708 | 3,736 | -29 | -0.8% | 1,759 |
| 2026/05/27 | 3,780 | 3,815 | 3,736 | 3,765 | +30 | +0.8% | 1,709 |
| 2026/05/26 | 3,790 | 3,800 | 3,735 | 3,735 | -55 | -1.5% | 2,625 |
| 2026/05/25 | 3,730 | 3,798 | 3,730 | 3,790 | +56 | +1.5% | 712 |
| 2026/05/22 | 3,701 | 3,734 | 3,680 | 3,734 | +30 | +0.8% | 467 |
| 2026/05/21 | 3,720 | 3,779 | 3,703 | 3,704 | -16 | -0.4% | 986 |
| 2026/05/20 | 3,766 | 3,766 | 3,691 | 3,720 | -8 | -0.2% | 120 |
| 2026/05/19 | 3,751 | 3,751 | 3,690 | 3,728 | -33 | -0.9% | 259 |
| 2026/05/18 | 3,685 | 3,761 | 3,681 | 3,761 | +72 | +2% | 725 |
| 2026/05/15 | 3,746 | 3,809 | 3,689 | 3,689 | -91 | -2.4% | 5,856 |
| 2026/05/14 | 3,900 | 3,900 | 3,774 | 3,780 | -50 | -1.3% | 2,879 |
| 2026/05/13 | 3,782 | 3,830 | 3,781 | 3,830 | +48 | +1.3% | 1,785 |
| 2026/05/12 | 3,800 | 3,820 | 3,780 | 3,782 | -18 | -0.5% | 878 |
| 2026/05/11 | 3,714 | 3,800 | 3,714 | 3,800 | +89 | +2.4% | 5,001 |
| 2026/05/08 | 3,693 | 3,732 | 3,693 | 3,711 | -9 | -0.2% | 3,128 |
| 2026/05/07 | 3,701 | 3,725 | 3,612 | 3,720 | +20 | +0.5% | 9,695 |
| 2026/05/01 | 3,732 | 3,732 | 3,685 | 3,700 | -15 | -0.4% | 83 |
| 2026/04/30 | 3,685 | 3,728 | 3,673 | 3,715 | +65 | +1.8% | 2,423 |
| 2026/04/28 | 3,708 | 3,710 | 3,650 | 3,650 | -12 | -0.3% | 542 |
| 2026/04/27 | 3,636 | 3,700 | 3,636 | 3,662 | +27 | +0.7% | 881 |
| 2026/04/24 | 3,670 | 3,670 | 3,635 | 3,635 | -42 | -1.1% | 57 |
| 2026/04/23 | 3,705 | 3,719 | 3,669 | 3,677 | -27 | -0.7% | 988 |
1～
50
件表示中 / 1282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
