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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,210 | 2,210 | 2,208 | 2,208 | -1 | ±0% | 8 |
| 2024/09/17 | 2,197 | 2,209 | 2,197 | 2,209 | +11 | +0.5% | 23 |
| 2024/09/13 | 2,203 | 2,203 | 2,180 | 2,198 | -6 | -0.3% | 34 |
| 2024/09/12 | 2,204 | 2,204 | 2,204 | 2,204 | +1 | ±0% | 2 |
| 2024/09/11 | 2,213 | 2,213 | 2,198 | 2,203 | -9 | -0.4% | 27 |
| 2024/09/10 | 2,250 | 2,250 | 2,212 | 2,212 | +1 | ±0% | 2,085 |
| 2024/09/09 | 2,300 | 2,300 | 2,211 | 2,211 | -67 | -2.9% | 61 |
| 2024/09/06 | 2,278 | 2,278 | 2,278 | 2,278 | -1 | ±0% | 2 |
| 2024/09/05 | 2,283 | 2,283 | 2,279 | 2,279 | -13 | -0.6% | 3 |
| 2024/09/04 | 2,320 | 2,320 | 2,292 | 2,292 | -30 | -1.3% | 4 |
| 2024/09/03 | 2,316 | 2,322 | 2,316 | 2,322 | +7 | +0.3% | 3 |
| 2024/09/02 | 2,313 | 2,315 | 2,313 | 2,315 | +1 | ±0% | 2 |
| 2024/08/30 | 2,227 | 2,314 | 2,227 | 2,314 | +37 | +1.6% | 20 |
| 2024/08/29 | 2,256 | 2,277 | 2,256 | 2,277 | +20 | +0.9% | 8 |
| 2024/08/28 | 2,272 | 2,272 | 2,257 | 2,257 | -16 | -0.7% | 3 |
| 2024/08/27 | 2,281 | 2,281 | 2,273 | 2,273 | -9 | -0.4% | 119 |
| 2024/08/26 | 2,282 | 2,282 | 2,282 | 2,282 | -1 | ±0% | 2 |
| 2024/08/23 | 2,279 | 2,283 | 2,264 | 2,283 | +3 | +0.1% | 8 |
| 2024/08/22 | 2,272 | 2,288 | 2,272 | 2,280 | +7 | +0.3% | 505 |
| 2024/08/21 | 2,287 | 2,287 | 2,273 | 2,273 | -15 | -0.7% | 10 |
| 2024/08/20 | 2,286 | 2,288 | 2,286 | 2,288 | +1 | ±0% | 2 |
| 2024/08/19 | 2,314 | 2,314 | 2,287 | 2,287 | -28 | -1.2% | 6 |
| 2024/08/16 | 2,299 | 2,315 | 2,299 | 2,315 | +15 | +0.7% | 7 |
| 2024/08/15 | 2,237 | 2,300 | 2,237 | 2,300 | +13 | +0.6% | 19 |
| 2024/08/14 | 2,300 | 2,300 | 2,287 | 2,287 | -14 | -0.6% | 4 |
| 2024/08/13 | 2,301 | 2,301 | 2,301 | 2,301 | - | - | 6 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 2,233 | 2,240 | 2,233 | 2,240 | +8 | +0.4% | 6 |
| 2024/08/07 | 2,234 | 2,234 | 2,232 | 2,232 | -1 | ±0% | 7 |
| 2024/08/06 | 2,304 | 2,304 | 2,233 | 2,233 | +20 | +0.9% | 212 |
| 2024/08/05 | 2,371 | 2,371 | 2,213 | 2,213 | -108 | -4.7% | 95 |
| 2024/08/02 | 2,316 | 2,348 | 2,310 | 2,321 | -26 | -1.1% | 99 |
| 2024/08/01 | 2,400 | 2,400 | 2,347 | 2,347 | -4 | -0.2% | 7,984 |
| 2024/07/31 | 2,366 | 2,366 | 2,351 | 2,351 | -16 | -0.7% | 6 |
| 2024/07/30 | 2,351 | 2,367 | 2,351 | 2,367 | -10 | -0.4% | 108 |
| 2024/07/29 | 2,397 | 2,397 | 2,377 | 2,377 | -3 | -0.1% | 75 |
| 2024/07/26 | 2,350 | 2,397 | 2,350 | 2,380 | +29 | +1.2% | 39 |
| 2024/07/25 | 2,406 | 2,406 | 2,324 | 2,351 | -53 | -2.2% | 172 |
| 2024/07/24 | 2,483 | 2,483 | 2,404 | 2,404 | -76 | -3.1% | 37 |
| 2024/07/23 | 2,511 | 2,511 | 2,480 | 2,480 | -31 | -1.2% | 107 |
| 2024/07/22 | 2,543 | 2,543 | 2,505 | 2,511 | +27 | +1.1% | 25 |
| 2024/07/19 | 2,484 | 2,484 | 2,484 | 2,484 | -8 | -0.3% | 100 |
| 2024/07/18 | 2,525 | 2,525 | 2,491 | 2,492 | -33 | -1.3% | 24 |
| 2024/07/17 | 2,502 | 2,525 | 2,502 | 2,525 | -27 | -1.1% | 3 |
| 2024/07/16 | 2,600 | 2,612 | 2,535 | 2,552 | -30 | -1.2% | 125 |
| 2024/07/12 | 2,580 | 2,582 | 2,580 | 2,582 | +1 | ±0% | 5 |
| 2024/07/11 | 2,555 | 2,581 | 2,555 | 2,581 | +27 | +1.1% | 50 |
| 2024/07/10 | 2,572 | 2,572 | 2,554 | 2,554 | +45 | +1.8% | 1,488 |
| 2024/07/09 | 2,555 | 2,555 | 2,492 | 2,509 | +4 | +0.2% | 26 |
| 2024/07/08 | 2,497 | 2,521 | 2,497 | 2,505 | -3 | -0.1% | 37 |
151～
200
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
