2628東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ 中国科創板 ５０（ＳＴＡＲ５０） 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,150 (23/06/19) | 1,410 (24/02/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,762 (24/03/06) | 1,410 (24/02/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,651 | 1,720 | 1,623 | 1,702 | +47 | +2.8 | 17,360 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,651 | 1,720 | 1,623 | 1,702 | +47 | +2.8 | 14,410 |
| 4/26 | 1,600 | 1,655 | 1,562 | 1,655 | +75 | +4.8 | 12,690 |
| 4/19 | 1,567 | 1,641 | 1,565 | 1,580 | -27 | -1.7 | 9,925 |
| 4/12 | 1,611 | 1,630 | 1,570 | 1,607 | -4 | -0.3 | 13,684 |
| 4/5 | 1,607 | 1,658 | 1,601 | 1,611 | +5 | +0.3 | 6,983 |
| 3/29 | 1,632 | 1,719 | 1,597 | 1,606 | -90 | -5.3 | 9,475 |
| 3/22 | 1,707 | 1,759 | 1,679 | 1,696 | +23 | +1.4 | 2,721 |
| 3/15 | 1,653 | 1,755 | 1,653 | 1,673 | +4 | +0.2 | 7,206 |
| 3/8 | 1,758 | 1,762 | 1,660 | 1,669 | -66 | -3.8 | 9,729 |
| 3/1 | 1,661 | 1,735 | 1,601 | 1,735 | +114 | +7.0 | 18,308 |
| 2/22 | 1,661 | 1,661 | 1,590 | 1,621 | 0 | 0.0 | 21,721 |
| 2/16 | 1,580 | 1,621 | 1,551 | 1,621 | +57 | +3.6 | 7,340 |
| 2/9 | 1,431 | 1,744 | 1,410 | 1,564 | +132 | +9.2 | 35,321 |
| 2/2 | 1,593 | 1,594 | 1,430 | 1,432 | -163 | -10.2 | 40,734 |
| 1/26 | 1,607 | 1,626 | 1,541 | 1,595 | -15 | -0.9 | 22,319 |
| 1/19 | 1,627 | 1,627 | 1,573 | 1,610 | -9 | -0.6 | 12,772 |
| 1/12 | 1,643 | 1,646 | 1,592 | 1,619 | -53 | -3.2 | 7,650 |
| 1/5 | 1,725 | 1,725 | 1,672 | 1,672 | -58 | -3.4 | 2,182 |
| 12/29 | 1,702 | 1,763 | 1,664 | 1,730 | +25 | +1.5 | 9,943 |
| 12/22 | 1,748 | 1,748 | 1,700 | 1,705 | -20 | -1.2 | 2,111 |
| 12/15 | 1,754 | 1,833 | 1,725 | 1,725 | -43 | -2.4 | 24,052 |
| 12/8 | 1,842 | 1,842 | 1,740 | 1,768 | -71 | -3.9 | 7,821 |
| 12/1 | 1,847 | 1,849 | 1,816 | 1,839 | -7 | -0.4 | 949 |
| 11/24 | 1,885 | 1,900 | 1,826 | 1,846 | -38 | -2.0 | 3,402 |
| 11/17 | 1,894 | 1,940 | 1,860 | 1,884 | -10 | -0.5 | 2,944 |
| 11/10 | 1,849 | 1,925 | 1,828 | 1,894 | +83 | +4.6 | 1,793 |
| 11/2 | 1,789 | 1,860 | 1,789 | 1,811 | +16 | +0.9 | 856 |
| 10/27 | 1,801 | 1,809 | 1,760 | 1,795 | -6 | -0.3 | 12,241 |
| 10/20 | 1,879 | 1,879 | 1,787 | 1,801 | -88 | -4.7 | 8,642 |
| 10/13 | 1,836 | 1,900 | 1,831 | 1,889 | +46 | +2.5 | 2,612 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて