2,678
+59 (+2.25%)
株価：2025/05/02 14:52
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,957 | 2,960 | 2,904 | 2,923 | -4 | -0.1% | 909 |
| 2025/02/17 | 2,920 | 2,960 | 2,910 | 2,927 | +10 | +0.3% | 3,413 |
| 2025/02/14 | 2,919 | 2,919 | 2,863 | 2,917 | -3 | -0.1% | 1,599 |
| 2025/02/13 | 2,901 | 2,950 | 2,896 | 2,920 | +46 | +1.6% | 1,534 |
| 2025/02/12 | 2,845 | 2,881 | 2,840 | 2,874 | +33 | +1.2% | 4,928 |
| 2025/02/10 | 2,823 | 2,849 | 2,821 | 2,841 | +21 | +0.7% | 1,865 |
| 2025/02/07 | 2,820 | 2,860 | 2,764 | 2,820 | +31 | +1.1% | 8,587 |
| 2025/02/06 | 2,800 | 2,800 | 2,727 | 2,789 | +38 | +1.4% | 1,568 |
| 2025/02/05 | 2,810 | 2,830 | 2,737 | 2,751 | -57 | -2% | 8,005 |
| 2025/02/04 | 2,790 | 2,865 | 2,745 | 2,808 | +68 | +2.5% | 7,180 |
| 2025/02/03 | 2,794 | 2,794 | 2,713 | 2,740 | -98 | -3.5% | 7,843 |
| 2025/01/31 | 2,811 | 3,435 | 2,804 | 2,838 | -882 | -23.7% | 46,078 |
| 2025/01/30 | 3,720 | 3,720 | 3,720 | 3,720 | -700 | -15.8% | 1,854 |
| 2025/01/29 | 4,420 | 6,650 | 4,000 | 4,420 | +560 | +14.5% | 59,691 |
| 2025/01/28 | 3,370 | 3,860 | 3,070 | 3,860 | +700 | +22.2% | 25,743 |
| 2025/01/27 | 3,215 | 3,400 | 2,915 | 3,160 | +205 | +6.9% | 5,368 |
| 2025/01/24 | 2,778 | 2,955 | 2,778 | 2,955 | +150 | +5.3% | 2,026 |
| 2025/01/23 | 2,767 | 2,840 | 2,767 | 2,805 | +28 | +1% | 2,971 |
| 2025/01/22 | 2,806 | 2,819 | 2,777 | 2,777 | -25 | -0.9% | 3,990 |
| 2025/01/21 | 2,805 | 2,842 | 2,779 | 2,802 | +7 | +0.3% | 1,579 |
| 2025/01/20 | 2,797 | 2,804 | 2,749 | 2,795 | +48 | +1.7% | 3,281 |
| 2025/01/17 | 2,723 | 2,753 | 2,703 | 2,747 | +24 | +0.9% | 554 |
| 2025/01/16 | 2,735 | 2,735 | 2,721 | 2,723 | -11 | -0.4% | 2,445 |
| 2025/01/15 | 2,784 | 2,847 | 2,734 | 2,734 | -40 | -1.4% | 1,519 |
| 2025/01/14 | 2,699 | 2,774 | 2,675 | 2,774 | +55 | +2% | 116 |
| 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 |
51～
100
件表示中 / 995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
