3,427
-132 (-3.71%)
株価：2025/10/17 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 |
|---|---|---|---|---|---|---|---|
| 2025/10/17 | 3,553 | 3,589 | 3,371 | 3,427 | -132 | -3.7% | 1,646 |
| 2025/10/16 | 3,510 | 3,590 | 3,370 | 3,559 | +10 | +0.3% | 3,313 |
| 2025/10/15 | 3,550 | 3,550 | 3,431 | 3,549 | +79 | +2.3% | 5,988 |
| 2025/10/14 | 3,560 | 3,609 | 3,450 | 3,470 | -160 | -4.4% | 9,298 |
| 2025/10/10 | 3,698 | 3,700 | 3,592 | 3,630 | -70 | -1.9% | 6,082 |
| 2025/10/09 | 3,679 | 3,724 | 3,623 | 3,700 | +20 | +0.5% | 13,141 |
| 2025/10/08 | 4,000 | 4,000 | 3,630 | 3,680 | -267 | -6.8% | 18,039 |
| 2025/10/07 | 4,507 | 4,787 | 3,947 | 3,947 | -700 | -15.1% | 43,736 |
| 2025/10/06 | 5,114 | 7,500 | 4,647 | 4,647 | -567 | -10.9% | 57,686 |
| 2025/10/03 | 4,540 | 5,214 | 4,540 | 5,214 | +700 | +15.5% | 12,721 |
| 2025/10/02 | 5,780 | 7,001 | 4,514 | 4,514 | -3,291 | -42.2% | 69,093 |
| 2025/10/01 | 7,805 | 7,805 | 7,805 | 7,805 | -1,500 | -16.1% | 1,290 |
| 2025/09/30 | 10,330 | 12,500 | 7,600 | 9,305 | +1,719 | +22.7% | 145,873 |
| 2025/09/29 | 5,966 | 7,586 | 5,556 | 7,586 | +2,800 | +58.5% | 104,761 |
| 2025/09/26 | 4,226 | 4,786 | 4,100 | 4,786 | +700 | +17.1% | 36,982 |
| 2025/09/25 | 4,731 | 6,137 | 3,757 | 4,086 | -155 | -3.7% | 128,302 |
| 2025/09/24 | 3,540 | 4,241 | 3,499 | 4,241 | +700 | +19.8% | 35,623 |
| 2025/09/22 | 3,545 | 3,570 | 3,496 | 3,541 | +36 | +1% | 7,721 |
| 2025/09/19 | 3,499 | 3,515 | 3,461 | 3,505 | +40 | +1.2% | 10,016 |
| 2025/09/18 | 3,497 | 3,557 | 3,455 | 3,465 | -25 | -0.7% | 15,038 |
| 2025/09/17 | 3,465 | 3,514 | 3,450 | 3,490 | +25 | +0.7% | 12,468 |
| 2025/09/16 | 3,480 | 3,524 | 3,455 | 3,465 | -12 | -0.3% | 3,638 |
| 2025/09/12 | 3,461 | 3,529 | 3,461 | 3,477 | +27 | +0.8% | 1,318 |
| 2025/09/11 | 3,362 | 3,479 | 3,362 | 3,450 | +65 | +1.9% | 425 |
| 2025/09/10 | 3,394 | 3,395 | 3,360 | 3,385 | +39 | +1.2% | 372 |
| 2025/09/09 | 3,380 | 3,398 | 3,332 | 3,346 | -35 | -1% | 787 |
| 2025/09/08 | 3,350 | 3,399 | 3,350 | 3,381 | +12 | +0.4% | 1,389 |
| 2025/09/05 | 3,284 | 3,369 | 3,284 | 3,369 | +69 | +2.1% | 346 |
| 2025/09/04 | 3,442 | 3,442 | 3,290 | 3,300 | -75 | -2.2% | 3,504 |
| 2025/09/03 | 3,424 | 3,434 | 3,336 | 3,375 | +11 | +0.3% | 1,156 |
| 2025/09/02 | 3,435 | 3,435 | 3,348 | 3,364 | -41 | -1.2% | 912 |
| 2025/09/01 | 3,410 | 3,435 | 3,382 | 3,405 | +6 | +0.2% | 1,900 |
| 2025/08/29 | 3,385 | 3,399 | 3,365 | 3,399 | +34 | +1% | 1,121 |
| 2025/08/28 | 3,366 | 3,366 | 3,305 | 3,365 | -15 | -0.4% | 1,526 |
| 2025/08/27 | 3,400 | 3,428 | 3,380 | 3,380 | -20 | -0.6% | 1,275 |
| 2025/08/26 | 3,395 | 3,430 | 3,371 | 3,400 | +4 | +0.1% | 1,316 |
| 2025/08/25 | 3,370 | 3,396 | 3,349 | 3,396 | +47 | +1.4% | 4,671 |
| 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 |
1～
50
件表示中 / 1108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
