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 |
|---|---|---|---|---|---|
| 2026/06/08 | 3,805 | 3,805 | 3,595 | 3,670 | 26,432 |
| 2026/06/05 | 3,999 | 3,999 | 3,800 | 3,805 | 11,004 |
| 2026/06/04 | 3,975 | 4,024 | 3,880 | 3,955 | 1,030 |
| 2026/06/03 | 3,945 | 4,045 | 3,835 | 3,920 | 7,250 |
| 2026/06/02 | 3,750 | 3,899 | 3,730 | 3,875 | 3,378 |
| 2026/06/01 | 3,950 | 4,009 | 3,800 | 3,810 | 9,857 |
| 2026/05/29 | 4,230 | 4,230 | 3,936 | 3,950 | 5,814 |
| 2026/05/28 | 4,128 | 4,200 | 4,075 | 4,160 | 44,025 |
| 2026/05/27 | 4,250 | 4,290 | 4,086 | 4,150 | 10,432 |
| 2026/05/26 | 4,320 | 4,350 | 4,133 | 4,205 | 7,310 |
| 2026/05/25 | 4,090 | 4,275 | 4,020 | 4,265 | 9,356 |
| 2026/05/22 | 4,001 | 4,050 | 3,950 | 4,030 | 10,830 |
| 2026/05/21 | 4,325 | 4,325 | 4,030 | 4,050 | 12,083 |
| 2026/05/20 | 3,999 | 4,136 | 3,923 | 4,115 | 21,570 |
| 2026/05/19 | 3,910 | 3,965 | 3,777 | 3,965 | 9,092 |
| 2026/05/18 | 3,930 | 3,930 | 3,790 | 3,840 | 8,328 |
| 2026/05/15 | 3,895 | 3,927 | 3,774 | 3,790 | 34,864 |
| 2026/05/14 | 4,035 | 4,057 | 3,910 | 3,965 | 13,258 |
| 2026/05/13 | 3,865 | 3,955 | 3,765 | 3,955 | 10,533 |
| 2026/05/12 | 3,918 | 3,918 | 3,785 | 3,865 | 16,125 |
| 2026/05/11 | 3,710 | 3,890 | 3,640 | 3,849 | 19,311 |
| 2026/05/08 | 3,720 | 3,740 | 3,609 | 3,625 | 7,387 |
| 2026/05/07 | 3,755 | 3,800 | 3,651 | 3,717 | 6,723 |
| 2026/05/01 | 3,650 | 3,650 | 3,490 | 3,545 | 2,625 |
| 2026/04/30 | 3,399 | 3,560 | 3,370 | 3,515 | 8,928 |
| 2026/04/28 | 3,370 | 3,432 | 3,365 | 3,365 | 4,819 |
| 2026/04/27 | 3,331 | 3,418 | 3,301 | 3,370 | 10,767 |
| 2026/04/24 | 3,225 | 3,320 | 3,225 | 3,269 | 6,792 |
| 2026/04/23 | 3,286 | 3,309 | 3,206 | 3,260 | 2,502 |
| 2026/04/22 | 3,230 | 3,272 | 3,203 | 3,272 | 2,891 |
| 2026/04/21 | 3,250 | 3,285 | 3,198 | 3,205 | 1,024 |
| 2026/04/20 | 3,230 | 3,288 | 3,196 | 3,230 | 4,164 |
| 2026/04/17 | 3,180 | 3,236 | 3,180 | 3,196 | 903 |
| 2026/04/16 | 3,220 | 3,220 | 3,180 | 3,218 | 539 |
| 2026/04/15 | 3,162 | 3,244 | 3,162 | 3,195 | 2,920 |
| 2026/04/14 | 3,170 | 3,194 | 3,119 | 3,151 | 4,245 |
| 2026/04/13 | 3,060 | 3,161 | 3,060 | 3,129 | 6,202 |
| 2026/04/10 | 3,064 | 3,120 | 3,015 | 3,120 | 3,214 |
| 2026/04/09 | 3,075 | 3,087 | 3,014 | 3,055 | 1,547 |
| 2026/04/08 | 2,911 | 3,079 | 2,885 | 3,075 | 7,048 |
| 2026/04/07 | 2,836 | 2,896 | 2,836 | 2,883 | 2,548 |
| 2026/04/06 | 2,863 | 2,863 | 2,820 | 2,830 | 22,999 |
| 2026/04/03 | 2,850 | 2,894 | 2,810 | 2,854 | 3,581 |
| 2026/03/27 | 2,832 | 2,946 | 2,832 | 2,889 | 6,578 |
| 2026/03/26 | 2,937 | 2,948 | 2,882 | 2,882 | 638 |
| 2026/03/25 | 2,898 | 2,939 | 2,898 | 2,939 | 3,101 |
| 2026/03/24 | 2,844 | 2,865 | 2,755 | 2,865 | 9,824 |
| 2026/03/23 | 2,995 | 2,995 | 2,781 | 2,835 | 8,727 |
| 2026/03/19 | 3,060 | 3,064 | 3,000 | 3,006 | 455 |
| 2026/03/18 | 3,129 | 3,129 | 3,050 | 3,068 | 1,433 |
| 2026/03/17 | 3,135 | 3,149 | 3,059 | 3,059 | 2,230 |
| 2026/03/16 | 3,150 | 3,150 | 3,053 | 3,135 | 492 |
| 2026/03/13 | 3,048 | 3,156 | 3,048 | 3,080 | 4,881 |
| 2026/03/12 | 3,185 | 3,185 | 3,057 | 3,118 | 680 |
| 2026/03/11 | 3,150 | 3,250 | 3,100 | 3,100 | 20,057 |
| 2026/03/10 | 3,150 | 3,150 | 3,035 | 3,125 | 4,816 |
| 2026/03/09 | 3,025 | 3,061 | 2,970 | 3,061 | 7,201 |
| 2026/03/06 | 3,062 | 3,144 | 3,040 | 3,065 | 1,846 |
| 2026/03/05 | 3,100 | 3,102 | 3,051 | 3,062 | 5,685 |
| 2026/03/04 | 3,080 | 3,090 | 2,976 | 3,001 | 6,402 |
| 2026/03/03 | 3,248 | 3,248 | 3,080 | 3,080 | 14,922 |
| 2026/03/02 | 3,180 | 3,260 | 3,180 | 3,245 | 10,001 |
| 2026/02/27 | 3,235 | 3,246 | 3,201 | 3,240 | 14,234 |
| 2026/02/26 | 3,256 | 3,262 | 3,201 | 3,258 | 7,223 |
| 2026/02/25 | 3,175 | 3,225 | 3,162 | 3,196 | 9,220 |
| 2026/02/24 | 3,215 | 3,230 | 3,131 | 3,160 | 114,364 |
| 2026/02/20 | 3,215 | 3,215 | 3,156 | 3,190 | 8,704 |
| 2026/02/19 | 3,180 | 3,225 | 3,180 | 3,193 | 10,341 |
| 2026/02/18 | 3,142 | 3,190 | 3,119 | 3,190 | 17,180 |
| 2026/02/17 | 3,201 | 3,205 | 3,134 | 3,142 | 22,908 |
| 2026/02/16 | 3,154 | 3,229 | 3,099 | 3,201 | 19,972 |
| 2026/02/13 | 3,175 | 3,272 | 3,155 | 3,188 | 22,335 |
| 2026/02/12 | 3,230 | 3,234 | 3,147 | 3,190 | 14,229 |
| 2026/02/10 | 3,277 | 3,278 | 3,210 | 3,254 | 5,944 |
| 2026/02/09 | 3,205 | 3,275 | 3,170 | 3,250 | 7,959 |
| 2026/02/06 | 3,150 | 3,169 | 3,101 | 3,169 | 7,721 |
| 2026/02/05 | 3,285 | 3,285 | 3,178 | 3,194 | 6,369 |
| 2026/02/04 | 3,259 | 3,279 | 3,179 | 3,245 | 4,204 |
| 2026/02/03 | 3,218 | 3,250 | 3,150 | 3,199 | 13,001 |
| 2026/02/02 | 3,212 | 3,255 | 3,160 | 3,194 | 14,124 |
| 2026/01/30 | 3,239 | 3,279 | 3,180 | 3,275 | 14,382 |
| 2026/01/29 | 3,322 | 3,335 | 3,245 | 3,255 | 21,130 |
| 2026/01/28 | 3,340 | 3,353 | 3,290 | 3,343 | 12,694 |
| 2026/01/27 | 3,304 | 3,363 | 3,249 | 3,363 | 13,441 |
| 2026/01/26 | 3,360 | 3,375 | 3,285 | 3,303 | 24,642 |
| 2026/01/23 | 3,422 | 3,422 | 3,365 | 3,408 | 21,359 |
| 2026/01/22 | 3,405 | 3,450 | 3,360 | 3,385 | 21,945 |
| 2026/01/21 | 3,240 | 3,378 | 3,235 | 3,365 | 21,596 |
| 2026/01/20 | 3,344 | 3,344 | 3,236 | 3,236 | 9,928 |
| 2026/01/19 | 3,328 | 3,333 | 3,285 | 3,310 | 9,006 |
| 2026/01/16 | 3,320 | 3,339 | 3,287 | 3,328 | 16,842 |
| 2026/01/15 | 3,257 | 3,305 | 3,220 | 3,255 | 16,018 |
| 2026/01/14 | 3,225 | 3,375 | 3,213 | 3,320 | 36,268 |
| 2026/01/13 | 3,305 | 3,325 | 3,233 | 3,240 | 22,810 |
| 2026/01/09 | 3,200 | 3,200 | 3,115 | 3,195 | 22,061 |
| 2026/01/08 | 3,100 | 3,187 | 3,081 | 3,133 | 9,930 |
| 2026/01/07 | 3,120 | 3,125 | 3,079 | 3,104 | 14,161 |
| 2026/01/06 | 3,110 | 3,110 | 3,030 | 3,080 | 13,281 |
| 2026/01/05 | 2,963 | 3,040 | 2,946 | 3,040 | 21,611 |
| 2025/12/30 | 2,916 | 2,963 | 2,894 | 2,913 | 51,172 |
| 2025/12/29 | 2,901 | 2,970 | 2,901 | 2,916 | 10,446 |
| 2025/12/26 | 2,884 | 2,917 | 2,884 | 2,900 | 6,244 |
| 2025/12/25 | 2,940 | 2,940 | 2,884 | 2,898 | 4,391 |
| 2025/12/24 | 2,893 | 2,904 | 2,863 | 2,896 | 4,291 |
| 2025/12/23 | 2,945 | 2,945 | 2,876 | 2,876 | 3,061 |
| 2025/12/22 | 2,896 | 2,896 | 2,812 | 2,895 | 2,986 |
| 2025/12/19 | 2,809 | 2,820 | 2,784 | 2,812 | 978 |
| 2025/12/18 | 2,836 | 2,837 | 2,781 | 2,809 | 4,359 |
| 2025/12/17 | 2,759 | 2,836 | 2,750 | 2,836 | 885 |
| 2025/12/16 | 2,821 | 2,825 | 2,735 | 2,759 | 3,670 |
| 2025/12/15 | 2,880 | 2,880 | 2,805 | 2,825 | 2,179 |
| 2025/12/12 | 2,839 | 2,879 | 2,796 | 2,879 | 1,381 |
| 2025/12/11 | 2,888 | 2,890 | 2,835 | 2,839 | 962 |
| 2025/12/10 | 2,880 | 2,888 | 2,821 | 2,876 | 2,782 |
| 2025/12/09 | 2,862 | 2,885 | 2,852 | 2,852 | 3,598 |
| 2025/12/08 | 2,840 | 2,880 | 2,807 | 2,862 | 3,999 |
| 2025/12/05 | 2,805 | 2,809 | 2,763 | 2,796 | 584 |
| 2025/12/04 | 2,774 | 2,809 | 2,750 | 2,796 | 6,409 |
| 2025/12/03 | 2,792 | 2,813 | 2,775 | 2,775 | 1,128 |
| 2025/12/02 | 2,830 | 2,850 | 2,790 | 2,814 | 3,149 |
| 2025/12/01 | 2,840 | 2,840 | 2,785 | 2,830 | 2,899 |
| 2025/11/28 | 2,813 | 2,840 | 2,776 | 2,830 | 1,160 |
| 2025/11/27 | 2,798 | 2,874 | 2,781 | 2,813 | 3,041 |
| 2025/11/26 | 2,770 | 2,817 | 2,759 | 2,800 | 7,732 |
| 2025/11/25 | 2,770 | 2,799 | 2,764 | 2,764 | 7,558 |
| 2025/11/21 | 2,830 | 2,837 | 2,742 | 2,760 | 10,876 |
| 2025/11/20 | 2,852 | 2,910 | 2,824 | 2,841 | 3,438 |
| 2025/11/19 | 2,811 | 2,875 | 2,811 | 2,833 | 1,389 |
| 2025/11/18 | 2,849 | 2,890 | 2,823 | 2,841 | 2,059 |
| 2025/11/17 | 2,853 | 2,902 | 2,832 | 2,849 | 6,187 |
| 2025/11/14 | 2,909 | 2,933 | 2,891 | 2,901 | 994 |
| 2025/11/13 | 2,890 | 2,960 | 2,890 | 2,931 | 10,653 |
| 2025/11/12 | 2,911 | 2,921 | 2,853 | 2,889 | 6,144 |
| 2025/11/11 | 2,900 | 2,969 | 2,898 | 2,911 | 2,421 |
| 2025/11/10 | 2,970 | 2,970 | 2,889 | 2,926 | 6,907 |
| 2025/11/07 | 2,991 | 2,991 | 2,928 | 2,954 | 2,830 |
| 2025/11/06 | 2,941 | 2,993 | 2,892 | 2,971 | 6,717 |
| 2025/11/05 | 2,831 | 2,907 | 2,805 | 2,907 | 10,868 |
| 2025/11/04 | 2,960 | 2,960 | 2,875 | 2,881 | 3,462 |
| 2025/10/31 | 3,072 | 3,080 | 2,936 | 2,961 | 15,619 |
| 2025/10/30 | 3,078 | 3,133 | 3,051 | 3,070 | 11,174 |
| 2025/10/29 | 3,246 | 3,246 | 3,045 | 3,070 | 8,541 |
| 2025/10/28 | 3,210 | 3,382 | 3,108 | 3,112 | 12,200 |
| 2025/10/27 | 3,095 | 3,160 | 3,036 | 3,160 | 13,709 |
| 2025/10/24 | 2,914 | 3,025 | 2,858 | 3,025 | 13,661 |
| 2025/10/23 | 2,874 | 2,880 | 2,804 | 2,865 | 12,639 |
| 2025/10/22 | 2,884 | 2,914 | 2,834 | 2,863 | 5,278 |
| 2025/10/21 | 2,810 | 2,888 | 2,771 | 2,885 | 6,032 |
| 2025/10/20 | 2,810 | 2,848 | 2,767 | 2,770 | 7,686 |
| 2025/10/17 | 2,830 | 2,878 | 2,733 | 2,766 | 14,861 |
| 2025/10/16 | 2,900 | 2,920 | 2,872 | 2,885 | 7,041 |
| 2025/10/15 | 2,890 | 2,916 | 2,843 | 2,916 | 8,609 |
| 2025/10/14 | 3,025 | 3,063 | 2,883 | 2,887 | 17,986 |
| 2025/10/10 | 3,220 | 3,220 | 2,999 | 3,015 | 20,879 |
| 2025/10/09 | 3,080 | 3,290 | 3,079 | 3,160 | 28,268 |
| 2025/10/08 | 3,102 | 3,102 | 3,065 | 3,075 | 14,290 |
| 2025/10/07 | 3,096 | 3,122 | 3,055 | 3,082 | 11,944 |
| 2025/10/06 | 3,110 | 3,298 | 3,088 | 3,100 | 63,779 |
| 2025/10/03 | 3,150 | 3,488 | 3,088 | 3,318 | 97,603 |
| 2025/10/02 | 3,095 | 3,542 | 3,041 | 3,080 | 102,697 |
| 2025/10/01 | 3,400 | 3,452 | 3,180 | 3,180 | 79,740 |
| 2025/09/30 | 4,390 | 4,745 | 3,550 | 3,880 | 233,559 |
| 2025/09/29 | 3,700 | 4,353 | 3,653 | 4,250 | 259,479 |
| 2025/09/26 | 3,175 | 3,734 | 3,111 | 3,653 | 139,354 |
| 2025/09/25 | 3,460 | 3,994 | 3,000 | 3,035 | 147,777 |
| 2025/09/24 | 2,817 | 3,320 | 2,814 | 3,320 | 142,185 |
| 2025/09/22 | 2,820 | 2,872 | 2,741 | 2,820 | 11,681 |
| 2025/09/19 | 2,793 | 2,821 | 2,732 | 2,775 | 16,786 |
| 2025/09/18 | 2,748 | 2,879 | 2,744 | 2,759 | 35,202 |
| 2025/09/17 | 2,711 | 2,761 | 2,666 | 2,739 | 26,067 |
| 2025/09/16 | 2,714 | 2,747 | 2,685 | 2,700 | 8,350 |
| 2025/09/12 | 2,696 | 2,718 | 2,656 | 2,677 | 11,547 |
| 2025/09/11 | 2,516 | 2,664 | 2,499 | 2,646 | 7,649 |
| 2025/09/10 | 2,542 | 2,546 | 2,493 | 2,546 | 4,152 |
| 2025/09/09 | 2,531 | 2,569 | 2,478 | 2,492 | 32,240 |
| 2025/09/08 | 2,530 | 2,560 | 2,521 | 2,557 | 8,606 |
| 2025/09/05 | 2,480 | 2,550 | 2,447 | 2,550 | 9,898 |
| 2025/09/04 | 2,650 | 2,650 | 2,410 | 2,469 | 48,355 |
| 2025/09/03 | 2,673 | 2,692 | 2,600 | 2,624 | 44,185 |
| 2025/09/02 | 2,730 | 2,730 | 2,626 | 2,650 | 20,402 |
| 2025/09/01 | 2,699 | 2,730 | 2,641 | 2,696 | 36,402 |
| 2025/08/29 | 2,734 | 2,734 | 2,617 | 2,657 | 38,125 |
| 2025/08/28 | 2,506 | 2,647 | 2,506 | 2,642 | 20,606 |
| 2025/08/27 | 2,617 | 2,657 | 2,530 | 2,600 | 24,545 |
| 2025/08/26 | 2,555 | 2,587 | 2,490 | 2,567 | 26,590 |
| 2025/08/25 | 2,500 | 2,676 | 2,500 | 2,505 | 63,633 |
| 2025/08/22 | 2,311 | 2,496 | 2,294 | 2,486 | 56,440 |
| 2025/08/21 | 2,260 | 2,325 | 2,260 | 2,289 | 9,986 |
| 2025/08/20 | 2,200 | 2,270 | 2,195 | 2,263 | 7,835 |
| 2025/08/19 | 2,241 | 2,258 | 2,217 | 2,217 | 3,927 |
| 2025/08/18 | 2,186 | 2,264 | 2,186 | 2,226 | 29,147 |
| 2025/08/15 | 2,158 | 2,187 | 2,142 | 2,184 | 14,005 |
| 2025/08/14 | 2,160 | 2,191 | 2,140 | 2,159 | 14,652 |
| 2025/08/13 | 2,160 | 2,160 | 2,130 | 2,135 | 25,425 |
| 2025/08/12 | 2,086 | 2,160 | 2,086 | 2,144 | 16,940 |
| 2025/08/08 | 2,112 | 2,112 | 2,073 | 2,086 | 15,527 |
| 2025/08/07 | 2,117 | 2,127 | 2,102 | 2,113 | 19,981 |
| 2025/08/06 | 2,088 | 2,110 | 2,087 | 2,104 | 3,430 |
| 2025/08/05 | 2,085 | 2,092 | 2,077 | 2,088 | 7,027 |
| 2025/08/04 | 2,070 | 2,090 | 2,050 | 2,090 | 5,649 |