日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 2,499 2,532 2,499 2,528 249
2021/12/29 2,536 2,536 2,480 2,492 965
2021/12/28 2,471 2,514 2,471 2,514 242
2021/12/27 2,515 2,515 2,475 2,475 277
2021/12/24 2,488 2,510 2,478 2,478 484
2021/12/23 2,487 2,519 2,487 2,506 22
2021/12/22 2,495 2,528 2,495 2,514 419
2021/12/21 2,474 2,501 2,452 2,491 480
2021/12/20 2,543 2,543 2,481 2,481 615
2021/12/17 2,566 2,583 2,545 2,546 608
2021/12/16 2,639 2,639 2,600 2,616 617
2021/12/15 2,588 2,629 2,588 2,602 2,110
2021/12/14 2,581 2,625 2,581 2,625 36
2021/12/13 2,652 2,654 2,618 2,631 2,572
2021/12/10 2,578 2,603 2,577 2,603 3,505
2021/12/09 2,590 2,617 2,577 2,600 4,474
2021/12/08 2,517 2,568 2,514 2,568 4,830
2021/12/07 2,578 2,578 2,500 2,510 3,059
2021/12/06 2,585 2,595 2,549 2,549 1,943
2021/12/03 2,510 2,581 2,501 2,581 580
2021/12/02 2,608 2,608 2,565 2,571 188
2021/12/01 2,645 2,646 2,636 2,636 890
2021/11/30 2,664 2,664 2,624 2,636 1,570
2021/11/29 2,601 2,637 2,596 2,637 2,039
2021/11/26 2,694 2,694 2,625 2,631 1,521
2021/11/25 2,696 2,696 2,669 2,669 394
2021/11/24 2,684 2,705 2,680 2,705 1,961
2021/11/22 2,610 2,680 2,600 2,680 1,103
2021/11/19 2,571 2,614 2,567 2,614 271
2021/11/18 2,618 2,618 2,554 2,571 255
2021/11/17 2,561 2,602 2,561 2,602 1,653
2021/11/16 2,588 2,592 2,565 2,584 619
2021/11/15 2,600 2,601 2,577 2,591 2,030
2021/11/12 2,625 2,625 2,589 2,605 1,449
2021/11/11 2,562 2,597 2,541 2,597 1,330
2021/11/10 2,559 2,559 2,510 2,512 104
2021/11/09 2,562 2,562 2,500 2,526 1,107
2021/11/08 2,519 2,519 2,490 2,515 863
2021/11/05 2,541 2,541 2,519 2,519 196
2021/11/04 2,524 2,559 2,524 2,558 213
2021/11/02 2,565 2,565 2,519 2,524 177
2021/11/01 2,520 2,554 2,497 2,550 558
2021/10/29 2,479 2,513 2,447 2,513 120
2021/10/28 2,496 2,496 2,437 2,446 1,586
2021/10/27 2,524 2,524 2,445 2,454 633
2021/10/26 2,500 2,500 2,476 2,490 753
2021/10/25 2,499 2,500 2,452 2,467 1,085
2021/10/22 2,476 2,496 2,463 2,477 275
2021/10/21 2,498 2,498 2,452 2,452 331
2021/10/20 2,469 2,495 2,469 2,494 5,388
2021/10/19 2,406 2,460 2,406 2,446 610
2021/10/18 2,451 2,451 2,402 2,406 1,409
2021/10/15 2,435 2,449 2,368 2,439 4,200
2021/10/14 2,430 2,430 2,409 2,410 2,032
2021/10/13 2,347 2,410 2,347 2,410 2,929
2021/10/12 2,431 2,431 2,355 2,355 5,140
2021/10/11 2,418 2,450 2,414 2,423 5,105
2021/10/08 2,399 2,443 2,399 2,419 431
2021/10/07 2,360 2,392 2,360 2,380 627
2021/10/06 2,340 2,354 2,325 2,354 1,398
2021/10/05 2,341 2,349 2,320 2,340 1,227
2021/10/04 2,378 2,378 2,346 2,346 509
2021/10/01 2,391 2,391 2,350 2,353 1,327
2021/09/30 2,399 2,399 2,361 2,395 30
2021/09/29 2,378 2,406 2,356 2,371 146
2021/09/28 2,364 2,407 2,364 2,398 1,186
2021/09/27 2,378 2,436 2,360 2,395 1,255
2021/09/24 2,382 2,414 2,360 2,400 1,403
2021/09/22 2,332 2,400 2,315 2,399 1,436
2021/09/21 2,299 2,399 2,253 2,398 5,414
2021/09/17 2,347 2,372 2,335 2,361 1,525
2021/09/16 2,429 2,430 2,345 2,349 3,539
2021/09/15 2,450 2,450 2,411 2,420 1,201
2021/09/14 2,420 2,469 2,418 2,452 1,013
2021/09/13 2,473 2,479 2,420 2,425 2,090
2021/09/10 2,419 2,479 2,408 2,473 2,334
2021/09/09 2,448 2,464 2,423 2,431 2,250
2021/09/08 2,480 2,504 2,442 2,452 2,131
2021/09/07 2,502 2,502 2,469 2,479 2,019
2021/09/06 2,443 2,495 2,426 2,495 2,245
2021/09/03 2,440 2,446 2,422 2,443 717
2021/09/02 2,488 2,493 2,430 2,433 2,813
2021/09/01 2,455 2,496 2,449 2,469 855
2021/08/31 2,508 2,530 2,451 2,460 3,588
2021/08/30 2,562 2,573 2,520 2,520 4,742
2021/08/27 2,581 2,582 2,522 2,522 5,245
2021/08/26 2,672 2,672 2,582 2,582 1,274
2021/08/25 2,744 2,744 2,610 2,630 1,087
2021/08/24 2,710 2,710 2,660 2,700 2,091
2021/08/23 2,598 2,660 2,598 2,660 2,001
2021/08/20 2,634 2,646 2,560 2,566 4,041
2021/08/19 2,579 2,641 2,553 2,641 2,121
2021/08/18 2,586 2,586 2,537 2,570 1,652
2021/08/17 2,667 2,669 2,582 2,582 6,137
2021/08/16 2,624 2,654 2,621 2,646 2,156
2021/08/13 2,707 2,719 2,663 2,663 2,232
2021/08/12 2,730 2,742 2,696 2,720 678
2021/08/11 2,734 2,734 2,700 2,718 691
2021/08/10 2,690 2,715 2,688 2,688 498
2021/08/06 2,730 2,780 2,690 2,690 4,288
2021/08/05 2,756 2,756 2,720 2,740 982
2021/08/04 2,651 2,715 2,640 2,715 1,095
2021/08/03 2,736 2,736 2,675 2,687 1,015
2021/08/02 2,749 2,760 2,690 2,710 2,675
2021/07/30 2,720 2,720 2,680 2,701 3,063
2021/07/29 2,667 2,719 2,650 2,719 1,272
2021/07/28 2,630 2,637 2,522 2,580 4,317
2021/07/27 2,660 2,789 2,640 2,750 3,505
2021/07/26 2,680 2,696 2,572 2,637 2,517
2021/07/21 2,606 2,698 2,606 2,687 1,736
2021/07/20 2,563 2,603 2,563 2,595 901
2021/07/19 2,585 2,605 2,576 2,585 4,162
2021/07/16 2,695 2,695 2,643 2,645 367
2021/07/15 2,659 2,675 2,650 2,665 1,906
2021/07/14 2,755 2,755 2,702 2,703 898

このページの先頭へ