2,719
-18 (-0.66%)
株価：2025/01/10 15:12
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 2,709 | 2,738 | 2,709 | 2,719 | -18 | -0.7% | 576 |
| 2025/01/09 | 2,710 | 2,764 | 2,710 | 2,737 | +6 | +0.2% | 174 |
| 2025/01/08 | 2,786 | 2,786 | 2,700 | 2,731 | -5 | -0.2% | 260 |
| 2025/01/07 | 2,768 | 2,768 | 2,712 | 2,736 | -9 | -0.3% | 508 |
| 2025/01/06 | 2,900 | 2,900 | 2,727 | 2,745 | -157 | -5.4% | 1,686 |
| 2024/12/30 | 2,885 | 2,910 | 2,885 | 2,902 | +5 | +0.2% | 94 |
| 2024/12/27 | 2,889 | 2,925 | 2,887 | 2,897 | +9 | +0.3% | 195 |
| 2024/12/26 | 2,887 | 2,937 | 2,850 | 2,888 | ±0 | ±0% | 290 |
| 2024/12/25 | 2,900 | 2,919 | 2,845 | 2,888 | -8 | -0.3% | 296 |
| 2024/12/24 | 2,866 | 2,914 | 2,866 | 2,896 | +31 | +1.1% | 121 |
| 2024/12/23 | 2,878 | 2,893 | 2,853 | 2,865 | -13 | -0.5% | 115 |
| 2024/12/20 | 2,870 | 2,903 | 2,865 | 2,878 | +25 | +0.9% | 1,615 |
| 2024/12/19 | 2,755 | 2,853 | 2,755 | 2,853 | +48 | +1.7% | 403 |
| 2024/12/18 | 2,745 | 2,856 | 2,745 | 2,805 | +13 | +0.5% | 185 |
| 2024/12/17 | 2,787 | 2,800 | 2,786 | 2,792 | +5 | +0.2% | 282 |
| 2024/12/16 | 2,815 | 2,831 | 2,779 | 2,787 | -28 | -1% | 932 |
| 2024/12/13 | 2,876 | 2,876 | 2,815 | 2,815 | -61 | -2.1% | 1,240 |
| 2024/12/12 | 2,848 | 2,885 | 2,825 | 2,876 | +44 | +1.6% | 502 |
| 2024/12/11 | 2,853 | 2,853 | 2,818 | 2,832 | -21 | -0.7% | 2,650 |
| 2024/12/10 | 2,966 | 2,990 | 2,833 | 2,853 | +108 | +3.9% | 9,394 |
| 2024/12/09 | 2,772 | 2,772 | 2,743 | 2,745 | -28 | -1% | 13 |
| 2024/12/06 | 2,700 | 2,773 | 2,700 | 2,773 | +58 | +2.1% | 330 |
| 2024/12/05 | 2,743 | 2,743 | 2,712 | 2,715 | -8 | -0.3% | 561 |
| 2024/12/04 | 2,700 | 2,741 | 2,700 | 2,723 | -17 | -0.6% | 98 |
| 2024/12/03 | 2,728 | 2,740 | 2,705 | 2,740 | -9 | -0.3% | 238 |
| 2024/12/02 | 2,727 | 2,756 | 2,726 | 2,749 | +22 | +0.8% | 186 |
| 2024/11/29 | 2,720 | 2,761 | 2,699 | 2,727 | -8 | -0.3% | 250 |
| 2024/11/28 | 2,740 | 2,750 | 2,705 | 2,735 | +16 | +0.6% | 292 |
| 2024/11/27 | 2,753 | 2,753 | 2,700 | 2,719 | -36 | -1.3% | 87 |
| 2024/11/26 | 2,728 | 2,774 | 2,720 | 2,755 | +20 | +0.7% | 144 |
| 2024/11/25 | 2,867 | 2,867 | 2,735 | 2,735 | -82 | -2.9% | 1,617 |
| 2024/11/22 | 2,854 | 2,861 | 2,800 | 2,817 | -38 | -1.3% | 1,153 |
| 2024/11/21 | 2,855 | 2,874 | 2,855 | 2,855 | -32 | -1.1% | 271 |
| 2024/11/20 | 2,815 | 2,887 | 2,815 | 2,887 | +51 | +1.8% | 476 |
| 2024/11/19 | 2,867 | 2,867 | 2,816 | 2,836 | +19 | +0.7% | 3,831 |
| 2024/11/18 | 2,916 | 2,916 | 2,817 | 2,817 | -99 | -3.4% | 1,945 |
| 2024/11/15 | 2,932 | 2,941 | 2,912 | 2,916 | -17 | -0.6% | 514 |
| 2024/11/14 | 2,950 | 2,978 | 2,933 | 2,933 | -20 | -0.7% | 225 |
| 2024/11/13 | 2,939 | 2,955 | 2,932 | 2,953 | +13 | +0.4% | 755 |
| 2024/11/12 | 2,970 | 3,030 | 2,937 | 2,940 | -25 | -0.8% | 3,200 |
| 2024/11/11 | 2,922 | 2,989 | 2,922 | 2,965 | -40 | -1.3% | 9,922 |
| 2024/11/08 | 3,070 | 3,080 | 2,984 | 3,005 | +5 | +0.2% | 7,497 |
| 2024/11/07 | 2,904 | 3,000 | 2,904 | 3,000 | +70 | +2.4% | 2,022 |
| 2024/11/06 | 2,978 | 2,990 | 2,900 | 2,930 | -8 | -0.3% | 8,715 |
| 2024/11/05 | 2,918 | 2,964 | 2,881 | 2,938 | +83 | +2.9% | 7,148 |
| 2024/11/01 | 2,855 | 2,891 | 2,855 | 2,855 | ±0 | ±0% | 1,400 |
| 2024/10/31 | 2,876 | 2,917 | 2,855 | 2,855 | ±0 | ±0% | 1,621 |
| 2024/10/30 | 2,970 | 2,975 | 2,855 | 2,855 | -65 | -2.2% | 5,095 |
| 2024/10/29 | 2,996 | 2,996 | 2,920 | 2,920 | -26 | -0.9% | 1,970 |
| 2024/10/28 | 2,993 | 2,994 | 2,925 | 2,946 | +26 | +0.9% | 652 |
1～
50
件表示中 / 920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
