iFree 中国科創板50(2628)の株価時系列情報
iFree 中国科創板50(2628)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,521 | 1,550 | 1,521 | 1,550 | 1,138 |
| 2024/07/25 | 1,548 | 1,548 | 1,520 | 1,529 | 3,037 |
| 2024/07/24 | 1,579 | 1,579 | 1,549 | 1,550 | 5,255 |
| 2024/07/23 | 1,633 | 1,640 | 1,594 | 1,594 | 800 |
| 2024/07/22 | 1,640 | 1,654 | 1,629 | 1,632 | 2,367 |
| 2024/07/19 | 1,592 | 1,643 | 1,592 | 1,635 | 2,036 |
| 2024/07/18 | 1,621 | 1,621 | 1,573 | 1,607 | 2,532 |
| 2024/07/17 | 1,601 | 1,619 | 1,601 | 1,613 | 2,097 |
| 2024/07/16 | 1,575 | 1,616 | 1,575 | 1,616 | 1,376 |
| 2024/07/12 | 1,619 | 1,619 | 1,586 | 1,598 | 2,948 |
| 2024/07/11 | 1,606 | 1,630 | 1,606 | 1,616 | 3,732 |
| 2024/07/10 | 1,605 | 1,612 | 1,596 | 1,603 | 763 |
| 2024/07/09 | 1,579 | 1,596 | 1,555 | 1,594 | 624 |
| 2024/07/08 | 1,555 | 1,574 | 1,555 | 1,567 | 221 |
| 2024/07/05 | 1,569 | 1,569 | 1,539 | 1,564 | 4,733 |
| 2024/07/04 | 1,591 | 1,600 | 1,569 | 1,569 | 686 |
| 2024/07/03 | 1,592 | 1,608 | 1,564 | 1,591 | 2,153 |
| 2024/07/02 | 1,587 | 1,594 | 1,574 | 1,592 | 3,946 |
| 2024/07/01 | 1,603 | 1,603 | 1,565 | 1,587 | 1,218 |
| 2024/06/28 | 1,602 | 1,618 | 1,592 | 1,602 | 1,125 |
| 2024/06/27 | 1,632 | 1,632 | 1,590 | 1,596 | 2,186 |
| 2024/06/26 | 1,627 | 1,633 | 1,623 | 1,633 | 140 |
| 2024/06/25 | 1,649 | 1,649 | 1,623 | 1,639 | 78 |
| 2024/06/24 | 1,665 | 1,680 | 1,647 | 1,647 | 823 |
| 2024/06/21 | 1,646 | 1,665 | 1,643 | 1,665 | 225 |
| 2024/06/20 | 1,658 | 1,670 | 1,639 | 1,670 | 382 |
| 2024/06/19 | 1,662 | 1,675 | 1,618 | 1,657 | 2,320 |
| 2024/06/18 | 1,670 | 1,670 | 1,662 | 1,662 | 2,047 |
| 2024/06/17 | 1,640 | 1,664 | 1,640 | 1,663 | 68 |
| 2024/06/14 | 1,675 | 1,675 | 1,646 | 1,662 | 142 |
| 2024/06/13 | 1,657 | 1,675 | 1,648 | 1,675 | 10,212 |
| 2024/06/12 | 1,654 | 1,668 | 1,641 | 1,657 | 1,585 |
| 2024/06/11 | 1,628 | 1,653 | 1,613 | 1,653 | 2,467 |
| 2024/06/10 | 1,610 | 1,620 | 1,603 | 1,616 | 82 |
| 2024/06/07 | 1,630 | 1,632 | 1,601 | 1,601 | 788 |
| 2024/06/06 | 1,646 | 1,648 | 1,631 | 1,631 | 806 |
| 2024/06/05 | 1,636 | 1,676 | 1,630 | 1,646 | 128 |
| 2024/06/04 | 1,658 | 1,658 | 1,631 | 1,638 | 392 |
| 2024/06/03 | 1,639 | 1,655 | 1,630 | 1,650 | 177 |
| 2024/05/31 | 1,663 | 1,663 | 1,626 | 1,635 | 356 |
| 2024/05/30 | 1,627 | 1,635 | 1,604 | 1,623 | 10,296 |
| 2024/05/29 | 1,621 | 1,624 | 1,604 | 1,612 | 104 |
| 2024/05/28 | 1,594 | 1,631 | 1,594 | 1,616 | 616 |
| 2024/05/27 | 1,601 | 1,614 | 1,570 | 1,594 | 4,580 |
| 2024/05/24 | 1,629 | 1,640 | 1,603 | 1,604 | 2,465 |
| 2024/05/23 | 1,636 | 1,659 | 1,630 | 1,630 | 624 |
| 2024/05/22 | 1,660 | 1,660 | 1,631 | 1,644 | 326 |
| 2024/05/21 | 1,669 | 1,669 | 1,640 | 1,640 | 649 |
| 2024/05/20 | 1,649 | 1,677 | 1,641 | 1,641 | 1,070 |
| 2024/05/17 | 1,646 | 1,646 | 1,622 | 1,641 | 192 |
| 2024/05/16 | 1,649 | 1,649 | 1,624 | 1,626 | 4,467 |
| 2024/05/15 | 1,700 | 1,700 | 1,656 | 1,662 | 256 |
| 2024/05/14 | 1,684 | 1,685 | 1,669 | 1,675 | 195 |
| 2024/05/13 | 1,660 | 1,680 | 1,660 | 1,679 | 660 |
| 2024/05/10 | 1,736 | 1,736 | 1,678 | 1,678 | 562 |
| 2024/05/09 | 1,664 | 1,697 | 1,664 | 1,696 | 2,108 |
| 2024/05/08 | 1,679 | 1,679 | 1,637 | 1,663 | 2,336 |
| 2024/05/07 | 1,720 | 1,720 | 1,672 | 1,679 | 4,260 |
| 2024/05/02 | 1,677 | 1,703 | 1,662 | 1,702 | 2,950 |
| 2024/05/01 | 1,675 | 1,681 | 1,675 | 1,677 | 6,119 |
| 2024/04/30 | 1,651 | 1,720 | 1,623 | 1,689 | 5,341 |
| 2024/04/26 | 1,584 | 1,655 | 1,584 | 1,655 | 5,250 |
| 2024/04/25 | 1,591 | 1,602 | 1,591 | 1,593 | 707 |
| 2024/04/24 | 1,596 | 1,598 | 1,584 | 1,592 | 2,247 |
| 2024/04/23 | 1,591 | 1,605 | 1,579 | 1,579 | 2,527 |
| 2024/04/22 | 1,600 | 1,603 | 1,562 | 1,590 | 1,959 |
| 2024/04/19 | 1,611 | 1,622 | 1,579 | 1,580 | 2,391 |
| 2024/04/18 | 1,635 | 1,641 | 1,614 | 1,637 | 2,359 |
| 2024/04/17 | 1,565 | 1,628 | 1,565 | 1,621 | 763 |
| 2024/04/16 | 1,615 | 1,615 | 1,600 | 1,600 | 112 |
| 2024/04/15 | 1,567 | 1,630 | 1,567 | 1,623 | 4,300 |
| 2024/04/12 | 1,599 | 1,611 | 1,585 | 1,607 | 4,273 |
| 2024/04/11 | 1,611 | 1,611 | 1,570 | 1,600 | 2,541 |
| 2024/04/10 | 1,602 | 1,614 | 1,570 | 1,571 | 1,691 |
| 2024/04/09 | 1,597 | 1,630 | 1,579 | 1,590 | 4,663 |
| 2024/04/08 | 1,611 | 1,612 | 1,593 | 1,595 | 516 |
| 2024/04/05 | 1,627 | 1,627 | 1,601 | 1,611 | 1,356 |
| 2024/04/04 | 1,650 | 1,650 | 1,625 | 1,626 | 147 |
| 2024/04/03 | 1,640 | 1,640 | 1,611 | 1,630 | 2,630 |
| 2024/04/02 | 1,650 | 1,650 | 1,628 | 1,628 | 2,214 |
| 2024/04/01 | 1,607 | 1,658 | 1,607 | 1,650 | 636 |
| 2024/03/29 | 1,635 | 1,635 | 1,598 | 1,606 | 695 |
| 2024/03/28 | 1,623 | 1,640 | 1,597 | 1,634 | 1,785 |
| 2024/03/27 | 1,630 | 1,650 | 1,620 | 1,624 | 1,884 |
| 2024/03/26 | 1,656 | 1,675 | 1,633 | 1,650 | 1,720 |
| 2024/03/25 | 1,632 | 1,719 | 1,632 | 1,675 | 3,391 |
| 2024/03/22 | 1,755 | 1,755 | 1,679 | 1,696 | 905 |
| 2024/03/21 | 1,759 | 1,759 | 1,706 | 1,716 | 439 |
| 2024/03/19 | 1,729 | 1,733 | 1,729 | 1,733 | 327 |
| 2024/03/18 | 1,707 | 1,755 | 1,700 | 1,729 | 1,050 |
| 2024/03/15 | 1,705 | 1,705 | 1,654 | 1,673 | 382 |
| 2024/03/14 | 1,720 | 1,720 | 1,680 | 1,685 | 1,146 |
| 2024/03/13 | 1,755 | 1,755 | 1,712 | 1,724 | 1,401 |
| 2024/03/12 | 1,735 | 1,735 | 1,706 | 1,724 | 2,807 |
| 2024/03/11 | 1,653 | 1,697 | 1,653 | 1,695 | 1,470 |
| 2024/03/08 | 1,695 | 1,695 | 1,660 | 1,669 | 510 |
| 2024/03/07 | 1,721 | 1,721 | 1,669 | 1,677 | 1,864 |
| 2024/03/06 | 1,762 | 1,762 | 1,708 | 1,745 | 1,081 |
| 2024/03/05 | 1,718 | 1,752 | 1,718 | 1,739 | 4,252 |
| 2024/03/04 | 1,758 | 1,758 | 1,728 | 1,738 | 2,022 |
| 2024/03/01 | 1,714 | 1,735 | 1,692 | 1,735 | 2,219 |
| 2024/02/29 | 1,652 | 1,700 | 1,603 | 1,692 | 785 |
| 2024/02/28 | 1,677 | 1,729 | 1,677 | 1,683 | 3,771 |
| 2024/02/27 | 1,648 | 1,680 | 1,627 | 1,677 | 3,217 |
| 2024/02/26 | 1,661 | 1,661 | 1,601 | 1,659 | 8,316 |
| 2024/02/22 | 1,638 | 1,640 | 1,610 | 1,621 | 10,801 |
| 2024/02/21 | 1,655 | 1,655 | 1,590 | 1,630 | 7,026 |
| 2024/02/20 | 1,658 | 1,658 | 1,615 | 1,615 | 213 |
| 2024/02/19 | 1,661 | 1,661 | 1,602 | 1,618 | 3,681 |
| 2024/02/16 | 1,587 | 1,621 | 1,587 | 1,621 | 4,273 |
| 2024/02/15 | 1,563 | 1,598 | 1,563 | 1,578 | 226 |
| 2024/02/14 | 1,555 | 1,592 | 1,555 | 1,586 | 410 |
| 2024/02/13 | 1,580 | 1,599 | 1,551 | 1,593 | 2,431 |
| 2024/02/09 | 1,575 | 1,585 | 1,560 | 1,564 | 4,150 |
| 2024/02/08 | 1,565 | 1,615 | 1,565 | 1,575 | 14,938 |
| 2024/02/07 | 1,626 | 1,744 | 1,537 | 1,581 | 12,312 |
| 2024/02/06 | 1,481 | 1,594 | 1,471 | 1,566 | 2,374 |
| 2024/02/05 | 1,431 | 1,479 | 1,410 | 1,479 | 1,547 |
| 2024/02/02 | 1,490 | 1,490 | 1,430 | 1,432 | 5,481 |
| 2024/02/01 | 1,449 | 1,488 | 1,442 | 1,476 | 7,480 |
| 2024/01/31 | 1,501 | 1,501 | 1,460 | 1,490 | 4,690 |
| 2024/01/30 | 1,540 | 1,543 | 1,508 | 1,511 | 11,929 |
| 2024/01/29 | 1,593 | 1,594 | 1,554 | 1,557 | 11,154 |
| 2024/01/26 | 1,615 | 1,626 | 1,590 | 1,595 | 1,005 |
| 2024/01/25 | 1,607 | 1,622 | 1,570 | 1,616 | 4,615 |
| 2024/01/24 | 1,585 | 1,596 | 1,541 | 1,562 | 4,446 |
| 2024/01/23 | 1,578 | 1,585 | 1,551 | 1,582 | 10,420 |
| 2024/01/22 | 1,607 | 1,621 | 1,577 | 1,588 | 1,833 |
| 2024/01/19 | 1,595 | 1,620 | 1,595 | 1,610 | 3,021 |
| 2024/01/18 | 1,592 | 1,594 | 1,573 | 1,580 | 7,464 |
| 2024/01/17 | 1,601 | 1,620 | 1,601 | 1,609 | 747 |
| 2024/01/16 | 1,607 | 1,609 | 1,592 | 1,596 | 225 |
| 2024/01/15 | 1,627 | 1,627 | 1,595 | 1,607 | 1,315 |
| 2024/01/12 | 1,606 | 1,639 | 1,606 | 1,619 | 404 |
| 2024/01/11 | 1,621 | 1,646 | 1,604 | 1,643 | 2,280 |
| 2024/01/10 | 1,609 | 1,621 | 1,592 | 1,608 | 334 |
| 2024/01/09 | 1,643 | 1,643 | 1,594 | 1,601 | 4,632 |
| 2024/01/05 | 1,702 | 1,702 | 1,672 | 1,672 | 301 |
| 2024/01/04 | 1,725 | 1,725 | 1,676 | 1,684 | 1,881 |
| 2023/12/29 | 1,755 | 1,763 | 1,720 | 1,730 | 1,819 |
| 2023/12/28 | 1,672 | 1,720 | 1,672 | 1,715 | 3,009 |
| 2023/12/27 | 1,690 | 1,694 | 1,680 | 1,686 | 2,406 |
| 2023/12/26 | 1,687 | 1,700 | 1,664 | 1,683 | 1,715 |
| 2023/12/25 | 1,702 | 1,710 | 1,690 | 1,695 | 994 |
| 2023/12/22 | 1,725 | 1,725 | 1,705 | 1,705 | 300 |
| 2023/12/21 | 1,732 | 1,733 | 1,700 | 1,733 | 913 |
| 2023/12/20 | 1,740 | 1,740 | 1,716 | 1,719 | 101 |
| 2023/12/19 | 1,710 | 1,731 | 1,702 | 1,729 | 127 |
| 2023/12/18 | 1,748 | 1,748 | 1,706 | 1,710 | 670 |
| 2023/12/15 | 1,778 | 1,778 | 1,725 | 1,725 | 927 |
| 2023/12/14 | 1,808 | 1,808 | 1,738 | 1,738 | 11,561 |
| 2023/12/13 | 1,833 | 1,833 | 1,781 | 1,782 | 2,744 |
| 2023/12/12 | 1,793 | 1,816 | 1,793 | 1,816 | 310 |
| 2023/12/11 | 1,754 | 1,793 | 1,754 | 1,793 | 8,510 |
| 2023/12/08 | 1,765 | 1,768 | 1,740 | 1,768 | 5,904 |
| 2023/12/07 | 1,751 | 1,786 | 1,751 | 1,779 | 638 |
| 2023/12/06 | 1,786 | 1,800 | 1,780 | 1,786 | 365 |
| 2023/12/05 | 1,816 | 1,816 | 1,797 | 1,800 | 759 |
| 2023/12/04 | 1,842 | 1,842 | 1,812 | 1,830 | 155 |
| 2023/12/01 | 1,829 | 1,839 | 1,817 | 1,839 | 32 |
| 2023/11/30 | 1,831 | 1,831 | 1,816 | 1,816 | 843 |
| 2023/11/29 | 1,829 | 1,843 | 1,829 | 1,843 | 14 |
| 2023/11/28 | 1,831 | 1,844 | 1,831 | 1,838 | 6 |
| 2023/11/27 | 1,847 | 1,849 | 1,827 | 1,842 | 54 |
| 2023/11/24 | 1,857 | 1,879 | 1,826 | 1,846 | 1,385 |
| 2023/11/22 | 1,878 | 1,878 | 1,855 | 1,855 | 1,124 |
| 2023/11/21 | 1,900 | 1,900 | 1,869 | 1,880 | 853 |
| 2023/11/20 | 1,885 | 1,890 | 1,885 | 1,890 | 40 |
| 2023/11/17 | 1,899 | 1,899 | 1,860 | 1,884 | 8 |
| 2023/11/16 | 1,911 | 1,919 | 1,881 | 1,881 | 572 |
| 2023/11/15 | 1,921 | 1,940 | 1,917 | 1,917 | 2,074 |
| 2023/11/14 | 1,902 | 1,921 | 1,901 | 1,919 | 216 |
| 2023/11/13 | 1,894 | 1,900 | 1,894 | 1,898 | 74 |
| 2023/11/10 | 1,854 | 1,899 | 1,854 | 1,894 | 29 |
| 2023/11/09 | 1,925 | 1,925 | 1,894 | 1,894 | 12 |
| 2023/11/08 | 1,842 | 1,915 | 1,842 | 1,914 | 568 |
| 2023/11/07 | 1,828 | 1,880 | 1,828 | 1,876 | 64 |
| 2023/11/06 | 1,849 | 1,877 | 1,847 | 1,866 | 1,120 |
| 2023/11/02 | 1,849 | 1,849 | 1,811 | 1,811 | 71 |
| 2023/11/01 | 1,837 | 1,860 | 1,837 | 1,848 | 576 |
| 2023/10/31 | 1,830 | 1,841 | 1,825 | 1,837 | 179 |
| 2023/10/30 | 1,789 | 1,789 | 1,789 | 1,789 | 30 |
| 2023/10/27 | 1,787 | 1,799 | 1,777 | 1,795 | 3,938 |
| 2023/10/26 | 1,771 | 1,776 | 1,762 | 1,765 | 4,641 |
| 2023/10/25 | 1,766 | 1,809 | 1,766 | 1,781 | 1,320 |
| 2023/10/24 | 1,770 | 1,796 | 1,760 | 1,774 | 464 |
| 2023/10/23 | 1,801 | 1,801 | 1,770 | 1,770 | 1,878 |
| 2023/10/20 | 1,810 | 1,812 | 1,791 | 1,801 | 271 |
| 2023/10/19 | 1,810 | 1,845 | 1,797 | 1,824 | 4,688 |
| 2023/10/18 | 1,830 | 1,830 | 1,828 | 1,828 | 19 |
| 2023/10/17 | 1,854 | 1,854 | 1,787 | 1,851 | 370 |
| 2023/10/16 | 1,879 | 1,879 | 1,810 | 1,840 | 3,294 |
| 2023/10/13 | 1,880 | 1,889 | 1,880 | 1,889 | 6 |
| 2023/10/12 | 1,900 | 1,900 | 1,870 | 1,877 | 180 |
| 2023/10/11 | 1,882 | 1,882 | 1,831 | 1,865 | 2,210 |
| 2023/10/10 | 1,836 | 1,847 | 1,836 | 1,847 | 216 |
| 2023/10/06 | 1,839 | 1,844 | 1,837 | 1,843 | 459 |
| 2023/10/05 | 1,827 | 1,827 | 1,821 | 1,826 | 564 |
| 2023/10/04 | 1,831 | 1,831 | 1,817 | 1,817 | 1,909 |
| 2023/10/03 | 1,879 | 1,879 | 1,812 | 1,844 | 1,222 |