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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,911 | 1,911 | 1,871 | 1,895 | 11,142 |
| 2025/06/12 | 1,945 | 1,945 | 1,902 | 1,910 | 910 |
| 2025/06/11 | 1,964 | 1,964 | 1,923 | 1,932 | 1,741 |
| 2025/06/10 | 1,980 | 1,980 | 1,924 | 1,924 | 8,432 |
| 2025/06/09 | 1,935 | 1,969 | 1,934 | 1,947 | 3,768 |
| 2025/06/06 | 1,950 | 1,958 | 1,921 | 1,935 | 800 |
| 2025/06/05 | 1,926 | 1,929 | 1,905 | 1,925 | 1,148 |
| 2025/06/04 | 1,893 | 1,929 | 1,893 | 1,927 | 3,287 |
| 2025/06/03 | 1,875 | 1,910 | 1,875 | 1,893 | 761 |
| 2025/06/02 | 1,900 | 1,900 | 1,854 | 1,865 | 2,930 |
| 2025/05/30 | 1,944 | 1,944 | 1,900 | 1,908 | 2,110 |
| 2025/05/29 | 1,891 | 1,949 | 1,891 | 1,944 | 6,837 |
| 2025/05/28 | 1,938 | 1,938 | 1,895 | 1,900 | 3,456 |
| 2025/05/27 | 1,888 | 1,920 | 1,888 | 1,898 | 2,022 |
| 2025/05/26 | 1,920 | 1,920 | 1,890 | 1,906 | 1,722 |
| 2025/05/23 | 1,911 | 1,938 | 1,911 | 1,919 | 3,311 |
| 2025/05/22 | 1,909 | 1,942 | 1,909 | 1,938 | 1,172 |
| 2025/05/21 | 1,957 | 1,962 | 1,925 | 1,949 | 3,458 |
| 2025/05/20 | 1,939 | 1,990 | 1,939 | 1,954 | 832 |
| 2025/05/19 | 1,975 | 1,975 | 1,931 | 1,957 | 2,660 |
| 2025/05/16 | 1,974 | 1,974 | 1,948 | 1,965 | 1,847 |
| 2025/05/15 | 2,028 | 2,028 | 1,973 | 1,973 | 6,216 |
| 2025/05/14 | 2,033 | 2,033 | 1,990 | 2,009 | 22,356 |
| 2025/05/13 | 2,048 | 2,050 | 2,012 | 2,019 | 9,609 |
| 2025/05/12 | 1,971 | 2,010 | 1,970 | 1,980 | 2,139 |
| 2025/05/09 | 1,985 | 2,000 | 1,954 | 1,959 | 5,131 |
| 2025/05/08 | 1,990 | 1,990 | 1,964 | 1,975 | 2,782 |
| 2025/05/07 | 1,998 | 2,016 | 1,960 | 1,960 | 8,648 |
| 2025/05/02 | 1,951 | 1,996 | 1,950 | 1,990 | 16,235 |
| 2025/05/01 | 1,959 | 1,959 | 1,922 | 1,951 | 7,054 |
| 2025/04/30 | 1,933 | 1,933 | 1,900 | 1,929 | 7,602 |
| 2025/04/28 | 1,964 | 1,964 | 1,916 | 1,920 | 19,875 |
| 2025/04/25 | 1,920 | 1,932 | 1,901 | 1,924 | 5,373 |
| 2025/04/24 | 1,928 | 1,928 | 1,916 | 1,916 | 1,452 |
| 2025/04/23 | 1,941 | 1,947 | 1,900 | 1,905 | 1,656 |
| 2025/04/22 | 1,904 | 1,904 | 1,888 | 1,899 | 27,426 |
| 2025/04/21 | 1,908 | 1,908 | 1,871 | 1,904 | 31,556 |
| 2025/04/18 | 1,921 | 1,921 | 1,890 | 1,896 | 21,792 |
| 2025/04/17 | 1,897 | 1,931 | 1,893 | 1,923 | 25,526 |
| 2025/04/16 | 1,909 | 1,910 | 1,871 | 1,885 | 77,457 |
| 2025/04/15 | 1,908 | 1,941 | 1,888 | 1,899 | 15,371 |
| 2025/04/14 | 1,906 | 1,944 | 1,888 | 1,914 | 110,621 |
| 2025/04/11 | 1,848 | 1,940 | 1,848 | 1,914 | 22,206 |
| 2025/04/10 | 1,964 | 1,964 | 1,889 | 1,917 | 15,392 |
| 2025/04/09 | 1,727 | 1,899 | 1,702 | 1,886 | 40,481 |
| 2025/04/08 | 1,786 | 1,848 | 1,739 | 1,807 | 64,034 |
| 2025/04/07 | 1,771 | 1,928 | 1,654 | 1,695 | 64,985 |
| 2025/04/04 | 1,967 | 1,967 | 1,921 | 1,939 | 5,571 |
| 2025/04/03 | 1,977 | 2,010 | 1,916 | 1,982 | 15,785 |
| 2025/04/02 | 2,025 | 2,049 | 2,021 | 2,027 | 1,925 |
| 2025/04/01 | 2,040 | 2,066 | 2,036 | 2,037 | 3,356 |
| 2025/03/31 | 2,050 | 2,050 | 2,004 | 2,035 | 15,937 |
| 2025/03/28 | 2,082 | 2,093 | 2,062 | 2,069 | 8,384 |
| 2025/03/27 | 2,065 | 2,092 | 2,054 | 2,082 | 3,853 |
| 2025/03/26 | 2,069 | 2,073 | 2,058 | 2,064 | 6,035 |
| 2025/03/25 | 2,072 | 2,099 | 2,064 | 2,070 | 8,803 |
| 2025/03/24 | 2,077 | 2,091 | 2,051 | 2,053 | 5,177 |
| 2025/03/21 | 2,152 | 2,152 | 2,059 | 2,077 | 23,117 |
| 2025/03/19 | 2,209 | 2,209 | 2,156 | 2,156 | 8,149 |
| 2025/03/18 | 2,176 | 2,200 | 2,176 | 2,181 | 9,547 |
| 2025/03/17 | 2,201 | 2,201 | 2,148 | 2,161 | 24,554 |
| 2025/03/14 | 2,104 | 2,172 | 2,104 | 2,151 | 12,170 |
| 2025/03/13 | 2,174 | 2,175 | 2,101 | 2,104 | 31,652 |
| 2025/03/12 | 2,172 | 2,192 | 2,167 | 2,167 | 3,628 |
| 2025/03/11 | 2,120 | 2,168 | 2,112 | 2,152 | 9,063 |
| 2025/03/10 | 2,185 | 2,185 | 2,140 | 2,174 | 11,876 |
| 2025/03/07 | 2,239 | 2,239 | 2,182 | 2,185 | 15,436 |
| 2025/03/06 | 2,171 | 2,234 | 2,160 | 2,222 | 25,403 |
| 2025/03/05 | 2,118 | 2,174 | 2,118 | 2,159 | 9,000 |
| 2025/03/04 | 2,145 | 2,177 | 2,081 | 2,145 | 27,587 |
| 2025/03/03 | 2,172 | 2,189 | 2,120 | 2,155 | 13,444 |
| 2025/02/28 | 2,240 | 2,240 | 2,151 | 2,160 | 14,813 |
| 2025/02/27 | 2,249 | 2,267 | 2,195 | 2,242 | 10,871 |
| 2025/02/26 | 2,226 | 2,259 | 2,179 | 2,249 | 30,090 |
| 2025/02/25 | 2,245 | 2,245 | 2,167 | 2,225 | 11,710 |
| 2025/02/21 | 2,083 | 2,196 | 2,067 | 2,195 | 57,849 |
| 2025/02/20 | 2,072 | 2,091 | 2,068 | 2,080 | 9,001 |
| 2025/02/19 | 2,078 | 2,090 | 2,056 | 2,080 | 6,800 |
| 2025/02/18 | 2,111 | 2,111 | 2,062 | 2,064 | 9,994 |
| 2025/02/17 | 2,098 | 2,113 | 2,084 | 2,100 | 8,659 |
| 2025/02/14 | 2,080 | 2,094 | 2,055 | 2,066 | 7,931 |
| 2025/02/13 | 2,150 | 2,154 | 2,105 | 2,105 | 14,468 |
| 2025/02/12 | 2,080 | 2,109 | 2,072 | 2,109 | 14,630 |
| 2025/02/10 | 2,049 | 2,085 | 2,049 | 2,081 | 16,296 |
| 2025/02/07 | 2,040 | 2,096 | 2,022 | 2,036 | 27,329 |
| 2025/02/06 | 2,008 | 2,044 | 1,977 | 2,044 | 15,425 |
| 2025/02/05 | 1,995 | 2,040 | 1,980 | 1,986 | 21,072 |
| 2025/02/04 | 1,966 | 2,009 | 1,966 | 2,000 | 14,884 |
| 2025/02/03 | 2,011 | 2,011 | 1,950 | 1,969 | 16,019 |
| 2025/01/31 | 2,017 | 2,045 | 2,005 | 2,012 | 25,845 |
| 2025/01/30 | 2,203 | 2,240 | 2,040 | 2,046 | 50,413 |
| 2025/01/29 | 2,830 | 2,930 | 2,300 | 2,308 | 180,999 |
| 2025/01/28 | 2,220 | 2,487 | 2,105 | 2,430 | 101,798 |
| 2025/01/27 | 2,184 | 2,184 | 2,051 | 2,070 | 14,142 |
| 2025/01/24 | 2,049 | 2,049 | 2,024 | 2,043 | 10,031 |
| 2025/01/23 | 2,039 | 2,074 | 2,025 | 2,034 | 18,142 |
| 2025/01/22 | 2,032 | 2,036 | 2,016 | 2,020 | 2,614 |
| 2025/01/21 | 2,040 | 2,040 | 2,006 | 2,032 | 8,904 |
| 2025/01/20 | 2,000 | 2,025 | 1,998 | 2,015 | 13,410 |
| 2025/01/17 | 1,999 | 2,005 | 1,952 | 1,989 | 9,347 |
| 2025/01/16 | 2,047 | 2,052 | 1,981 | 2,000 | 12,139 |
| 2025/01/15 | 2,058 | 2,060 | 2,039 | 2,041 | 9,544 |
| 2025/01/14 | 2,001 | 2,050 | 1,984 | 2,046 | 7,273 |
| 2025/01/10 | 2,028 | 2,046 | 2,001 | 2,005 | 2,467 |
| 2025/01/09 | 2,030 | 2,042 | 2,002 | 2,017 | 5,447 |
| 2025/01/08 | 2,006 | 2,045 | 1,969 | 2,030 | 10,223 |
| 2025/01/07 | 1,970 | 2,006 | 1,957 | 2,006 | 11,485 |
| 2025/01/06 | 1,977 | 1,984 | 1,950 | 1,957 | 30,130 |
| 2024/12/30 | 2,155 | 2,161 | 2,130 | 2,145 | 5,685 |
| 2024/12/27 | 2,131 | 2,185 | 2,130 | 2,147 | 6,964 |
| 2024/12/26 | 2,135 | 2,150 | 2,111 | 2,146 | 6,581 |
| 2024/12/25 | 2,149 | 2,149 | 2,079 | 2,126 | 1,908 |
| 2024/12/24 | 2,088 | 2,118 | 2,078 | 2,118 | 9,261 |
| 2024/12/23 | 2,104 | 2,132 | 2,086 | 2,086 | 3,346 |
| 2024/12/20 | 2,064 | 2,140 | 2,064 | 2,101 | 16,376 |
| 2024/12/19 | 1,985 | 2,065 | 1,985 | 2,064 | 11,497 |
| 2024/12/18 | 2,031 | 2,031 | 1,992 | 2,012 | 12,563 |
| 2024/12/17 | 2,002 | 2,029 | 2,002 | 2,019 | 4,453 |
| 2024/12/16 | 2,042 | 2,050 | 2,007 | 2,007 | 12,772 |
| 2024/12/13 | 2,074 | 2,074 | 2,032 | 2,041 | 7,673 |
| 2024/12/12 | 2,071 | 2,092 | 2,047 | 2,061 | 3,840 |
| 2024/12/11 | 2,043 | 2,070 | 2,043 | 2,056 | 10,255 |
| 2024/12/10 | 2,205 | 2,400 | 2,061 | 2,070 | 101,110 |
| 2024/12/09 | 2,005 | 2,048 | 1,997 | 2,008 | 4,723 |
| 2024/12/06 | 2,034 | 2,064 | 2,002 | 2,046 | 5,976 |
| 2024/12/05 | 2,017 | 2,025 | 2,001 | 2,011 | 9,035 |
| 2024/12/04 | 2,008 | 2,050 | 2,004 | 2,005 | 12,800 |
| 2024/12/03 | 2,027 | 2,046 | 2,007 | 2,035 | 2,951 |
| 2024/12/02 | 2,046 | 2,074 | 2,034 | 2,036 | 4,182 |
| 2024/11/29 | 2,015 | 2,069 | 1,985 | 2,035 | 5,946 |
| 2024/11/28 | 2,009 | 2,040 | 2,006 | 2,027 | 3,051 |
| 2024/11/27 | 1,965 | 2,010 | 1,935 | 2,010 | 5,003 |
| 2024/11/26 | 1,969 | 2,000 | 1,952 | 1,978 | 17,885 |
| 2024/11/25 | 2,038 | 2,045 | 1,957 | 1,968 | 13,763 |
| 2024/11/22 | 2,071 | 2,113 | 2,038 | 2,052 | 17,935 |
| 2024/11/21 | 2,074 | 2,120 | 2,070 | 2,103 | 2,929 |
| 2024/11/20 | 2,080 | 2,099 | 2,061 | 2,082 | 2,046 |
| 2024/11/19 | 2,022 | 2,065 | 2,001 | 2,065 | 10,979 |
| 2024/11/18 | 2,057 | 2,087 | 2,020 | 2,062 | 34,792 |
| 2024/11/15 | 2,131 | 2,152 | 2,087 | 2,087 | 10,301 |
| 2024/11/14 | 2,192 | 2,215 | 2,141 | 2,163 | 4,906 |
| 2024/11/13 | 2,150 | 2,193 | 2,127 | 2,183 | 7,545 |
| 2024/11/12 | 2,200 | 2,220 | 2,141 | 2,154 | 23,059 |
| 2024/11/11 | 2,048 | 2,210 | 2,048 | 2,198 | 44,696 |
| 2024/11/08 | 2,156 | 2,196 | 2,133 | 2,135 | 15,299 |
| 2024/11/07 | 2,052 | 2,106 | 2,051 | 2,106 | 8,775 |
| 2024/11/06 | 2,076 | 2,110 | 2,050 | 2,073 | 18,089 |
| 2024/11/05 | 1,996 | 2,067 | 1,973 | 2,058 | 63,178 |
| 2024/11/01 | 2,018 | 2,039 | 1,972 | 1,999 | 9,181 |
| 2024/10/31 | 1,991 | 2,040 | 1,990 | 2,016 | 6,592 |
| 2024/10/30 | 2,060 | 2,060 | 1,985 | 2,014 | 15,417 |
| 2024/10/29 | 2,084 | 2,106 | 2,040 | 2,061 | 10,901 |
| 2024/10/28 | 2,141 | 2,141 | 2,061 | 2,085 | 7,188 |
| 2024/10/25 | 2,020 | 2,116 | 2,011 | 2,091 | 13,808 |
| 2024/10/24 | 2,051 | 2,068 | 2,030 | 2,031 | 12,283 |
| 2024/10/23 | 2,044 | 2,134 | 2,018 | 2,077 | 17,506 |
| 2024/10/22 | 2,159 | 2,159 | 2,025 | 2,040 | 18,157 |
| 2024/10/21 | 2,133 | 2,255 | 2,025 | 2,115 | 68,710 |
| 2024/10/18 | 1,845 | 2,080 | 1,826 | 2,070 | 32,297 |
| 2024/10/17 | 1,871 | 1,933 | 1,847 | 1,882 | 28,257 |
| 2024/10/16 | 1,870 | 1,900 | 1,841 | 1,853 | 69,073 |
| 2024/10/15 | 2,350 | 2,370 | 2,000 | 2,000 | 123,909 |
| 2024/10/11 | 2,750 | 2,878 | 2,365 | 2,500 | 71,308 |
| 2024/10/10 | 4,000 | 4,000 | 4,000 | 4,000 | 4,096 |
| 2024/10/09 | 5,000 | 5,198 | 5,000 | 5,000 | 26,736 |
| 2024/10/08 | 13,500 | 13,500 | 6,000 | 6,000 | 41,890 |
| 2024/10/07 | 4,050 | 7,500 | 4,025 | 7,500 | 116,682 |
| 2024/10/04 | 4,180 | 4,695 | 3,280 | 4,695 | 60,102 |
| 2024/10/03 | 2,695 | 2,695 | 2,695 | 2,695 | 20,587 |
| 2024/10/02 | 1,872 | 2,237 | 1,800 | 2,195 | 49,096 |
| 2024/10/01 | 1,881 | 1,882 | 1,838 | 1,838 | 7,235 |
| 2024/09/30 | 1,750 | 1,848 | 1,734 | 1,823 | 13,332 |
| 2024/09/27 | 1,648 | 1,746 | 1,549 | 1,710 | 5,576 |
| 2024/09/26 | 1,430 | 1,605 | 1,430 | 1,603 | 2,567 |
| 2024/09/25 | 1,447 | 1,457 | 1,415 | 1,457 | 7,287 |
| 2024/09/24 | 1,328 | 1,390 | 1,328 | 1,387 | 2,819 |
| 2024/09/20 | 1,356 | 1,361 | 1,325 | 1,325 | 3,347 |
| 2024/09/19 | 1,335 | 1,364 | 1,335 | 1,355 | 1,070 |
| 2024/09/18 | 1,359 | 1,360 | 1,321 | 1,334 | 1,002 |
| 2024/09/17 | 1,365 | 1,365 | 1,341 | 1,353 | 1,371 |
| 2024/09/13 | 1,369 | 1,370 | 1,339 | 1,360 | 745 |
| 2024/09/12 | 1,388 | 1,389 | 1,367 | 1,370 | 220 |
| 2024/09/11 | 1,359 | 1,362 | 1,349 | 1,351 | 1,460 |
| 2024/09/10 | 1,356 | 1,376 | 1,348 | 1,360 | 1,040 |
| 2024/09/09 | 1,373 | 1,375 | 1,353 | 1,353 | 1,606 |
| 2024/09/06 | 1,400 | 1,400 | 1,375 | 1,377 | 983 |
| 2024/09/05 | 1,388 | 1,406 | 1,388 | 1,391 | 737 |
| 2024/09/04 | 1,401 | 1,418 | 1,399 | 1,408 | 872 |
| 2024/09/03 | 1,419 | 1,436 | 1,401 | 1,425 | 2,533 |
| 2024/09/02 | 1,451 | 1,461 | 1,427 | 1,449 | 1,368 |
| 2024/08/30 | 1,420 | 1,500 | 1,413 | 1,500 | 3,332 |
| 2024/08/29 | 1,393 | 1,424 | 1,390 | 1,423 | 1,636 |
| 2024/08/28 | 1,408 | 1,414 | 1,395 | 1,412 | 2,037 |
| 2024/08/27 | 1,413 | 1,425 | 1,408 | 1,409 | 4,192 |
| 2024/08/26 | 1,440 | 1,440 | 1,412 | 1,412 | 570 |
| 2024/08/23 | 1,417 | 1,441 | 1,416 | 1,433 | 127 |
| 2024/08/22 | 1,450 | 1,456 | 1,432 | 1,434 | 524 |
| 2024/08/21 | 1,465 | 1,465 | 1,443 | 1,450 | 3,594 |
| 2024/08/20 | 1,493 | 1,493 | 1,461 | 1,466 | 3,364 |
| 2024/08/19 | 1,503 | 1,506 | 1,482 | 1,492 | 405 |