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
2022/12/30 1,912 1,912 1,865 1,865 605
2022/12/29 1,860 1,899 1,860 1,896 1,541
2022/12/28 1,878 1,892 1,874 1,878 3,004
2022/12/27 1,840 1,893 1,840 1,864 942
2022/12/26 1,765 1,834 1,765 1,834 918
2022/12/23 1,793 1,802 1,787 1,794 1,792
2022/12/22 1,857 1,857 1,808 1,808 3,030
2022/12/21 1,867 1,867 1,815 1,815 4,000
2022/12/20 1,898 1,908 1,842 1,850 1,656
2022/12/19 1,950 1,950 1,896 1,896 2,483
2022/12/16 1,947 1,969 1,941 1,955 505
2022/12/15 1,975 1,975 1,946 1,959 1,036
2022/12/14 1,989 1,989 1,952 1,952 2,078
2022/12/13 2,030 2,030 1,989 1,996 513
2022/12/12 2,009 2,027 1,982 2,027 498
2022/12/09 2,032 2,032 1,995 1,997 57
2022/12/08 1,980 1,998 1,980 1,998 84
2022/12/07 2,027 2,027 2,000 2,012 1,664
2022/12/06 2,001 2,024 1,987 2,018 317
2022/12/05 2,009 2,021 1,969 1,980 829
2022/12/02 2,002 2,002 1,965 1,976 729
2022/12/01 2,055 2,055 1,984 1,994 2,248
2022/11/30 1,982 2,000 1,973 1,975 400
2022/11/29 1,951 1,978 1,935 1,976 484
2022/11/28 1,981 2,047 1,895 1,936 3,111
2022/11/25 1,994 2,008 1,974 1,981 5,358
2022/11/24 2,064 2,064 2,001 2,001 104
2022/11/22 2,071 2,087 2,060 2,060 60
2022/11/21 2,098 2,098 2,036 2,052 34
2022/11/18 2,095 2,095 2,070 2,073 133
2022/11/17 2,051 2,077 2,029 2,054 746
2022/11/16 2,160 2,160 2,086 2,093 9,273
2022/11/15 2,055 2,152 2,055 2,152 284
2022/11/14 2,117 2,117 2,038 2,065 1,482
2022/11/11 2,165 2,165 2,100 2,128 778
2022/11/10 2,166 2,166 2,108 2,115 226
2022/11/09 2,140 2,150 2,124 2,139 1,120
2022/11/08 2,215 2,215 2,153 2,158 518
2022/11/07 2,278 2,278 2,207 2,207 2,095
2022/11/04 2,140 2,237 2,140 2,237 1,433
2022/11/02 2,053 2,161 2,053 2,151 803
2022/11/01 2,101 2,110 2,070 2,090 959
2022/10/31 2,099 2,108 2,040 2,096 1,485
2022/10/28 2,099 2,099 2,012 2,059 476
2022/10/27 2,102 2,120 2,056 2,081 3,568
2022/10/26 2,013 2,160 1,997 2,090 7,644
2022/10/25 1,996 2,018 1,975 2,013 6,855
2022/10/24 2,037 2,070 1,929 1,999 3,029
2022/10/21 2,085 2,085 2,020 2,041 461
2022/10/20 1,994 2,081 1,980 2,056 516
2022/10/19 2,059 2,059 2,014 2,014 261
2022/10/18 2,048 2,061 2,028 2,045 1,034
2022/10/17 2,015 2,032 1,997 2,021 268
2022/10/14 1,965 2,012 1,952 2,012 903
2022/10/13 1,914 1,967 1,914 1,965 238
2022/10/12 1,867 1,888 1,830 1,888 672
2022/10/11 1,939 1,939 1,855 1,868 4,419
2022/10/07 2,036 2,037 2,015 2,015 87
2022/10/06 2,070 2,070 2,049 2,058 823
2022/10/05 1,952 2,049 1,952 2,049 2,573
2022/10/04 1,965 2,000 1,952 1,968 200
2022/10/03 1,946 1,958 1,917 1,919 1,913
2022/09/30 1,997 2,016 1,975 1,977 867
2022/09/29 1,967 2,000 1,967 1,972 2,895
2022/09/28 2,000 2,006 1,959 1,959 1,676
2022/09/27 1,984 2,009 1,984 1,997 379
2022/09/26 1,990 2,004 1,961 1,990 492
2022/09/22 2,025 2,069 2,010 2,040 418
2022/09/21 2,063 2,063 2,030 2,048 523
2022/09/20 2,057 2,080 2,039 2,060 2,098
2022/09/16 2,051 2,117 2,051 2,100 177
2022/09/15 2,192 2,192 2,093 2,094 1,089
2022/09/14 2,133 2,173 2,133 2,151 265
2022/09/13 2,171 2,192 2,168 2,168 79
2022/09/12 2,175 2,175 2,158 2,159 110
2022/09/09 2,214 2,214 2,165 2,173 26
2022/09/08 2,237 2,237 2,210 2,210 11
2022/09/07 2,162 2,222 2,162 2,208 381
2022/09/06 2,106 2,129 2,106 2,129 23
2022/09/05 2,157 2,157 2,100 2,100 401
2022/09/02 2,126 2,162 2,126 2,157 107
2022/09/01 2,140 2,142 2,102 2,128 129
2022/08/31 2,171 2,171 2,120 2,130 1,162
2022/08/30 2,176 2,180 2,149 2,149 4
2022/08/29 2,117 2,255 2,107 2,151 754
2022/08/26 2,150 2,169 2,140 2,140 242
2022/08/25 2,195 2,215 2,132 2,132 753
2022/08/24 2,273 2,273 2,165 2,173 1,846
2022/08/23 2,264 2,275 2,255 2,263 527
2022/08/22 2,284 2,284 2,242 2,250 327
2022/08/19 2,296 2,352 2,284 2,284 332
2022/08/18 2,273 2,320 2,273 2,320 84
2022/08/17 2,322 2,322 2,250 2,273 275
2022/08/16 2,287 2,294 2,269 2,294 38
2022/08/15 2,302 2,302 2,280 2,290 1,549
2022/08/12 2,362 2,367 2,317 2,317 571
2022/08/10 2,354 2,370 2,351 2,354 183
2022/08/09 2,374 2,374 2,309 2,326 180
2022/08/08 2,296 2,355 2,296 2,327 483
2022/08/05 2,229 2,310 2,229 2,303 1,306
2022/08/04 2,227 2,239 2,217 2,230 30
2022/08/03 2,184 2,254 2,184 2,249 789
2022/08/02 2,196 2,196 2,118 2,129 303
2022/08/01 2,168 2,190 2,145 2,184 572
2022/07/29 2,255 2,257 2,184 2,187 559
2022/07/28 2,232 2,277 2,232 2,277 199
2022/07/27 2,251 2,260 2,239 2,257 1,054
2022/07/26 2,217 2,254 2,200 2,233 140
2022/07/25 2,247 2,247 2,201 2,201 1,613
2022/07/22 2,243 2,276 2,234 2,243 813
2022/07/21 2,225 2,310 2,225 2,301 3,896
2022/07/20 2,202 2,261 2,202 2,256 796
2022/07/19 2,225 2,225 2,199 2,210 1,164
2022/07/15 2,268 2,288 2,250 2,271 17
2022/07/14 2,180 2,274 2,177 2,261 844
2022/07/13 2,153 2,195 2,147 2,188 279
2022/07/12 2,238 2,239 2,189 2,189 624
2022/07/11 2,269 2,290 2,221 2,221 1,054
2022/07/08 2,308 2,319 2,281 2,283 288
2022/07/07 2,286 2,286 2,254 2,256 449
2022/07/06 2,265 2,296 2,221 2,254 734
2022/07/05 2,272 2,298 2,237 2,241 385
2022/07/04 2,289 2,289 2,200 2,214 125
2022/07/01 2,313 2,313 2,208 2,208 548
2022/06/30 2,259 2,313 2,259 2,313 873
2022/06/29 2,286 2,294 2,280 2,287 226
2022/06/28 2,282 2,282 2,234 2,277 245
2022/06/27 2,269 2,300 2,257 2,261 2,546
2022/06/24 2,212 2,266 2,212 2,244 726
2022/06/23 2,203 2,207 2,171 2,201 144
2022/06/22 2,272 2,272 2,209 2,220 373
2022/06/21 2,270 2,270 2,219 2,219 270
2022/06/20 2,248 2,264 2,236 2,254 2,887
2022/06/17 2,149 2,210 2,149 2,210 169
2022/06/16 2,218 2,230 2,190 2,217 893
2022/06/15 2,147 2,221 2,147 2,217 1,487
2022/06/14 2,212 2,212 2,115 2,128 293
2022/06/13 2,238 2,238 2,180 2,224 1,881
2022/06/10 2,203 2,236 2,183 2,236 1,028
2022/06/09 2,275 2,277 2,209 2,213 603
2022/06/08 2,265 2,285 2,217 2,225 1,449
2022/06/07 2,260 2,278 2,232 2,240 1,431
2022/06/06 2,195 2,250 2,172 2,250 1,918
2022/06/03 2,147 2,217 2,083 2,200 4,140
2022/06/02 2,028 2,145 2,020 2,145 1,785
2022/06/01 2,030 2,072 2,027 2,031 6,420
2022/05/31 1,998 2,011 1,942 2,010 1,620
2022/05/30 1,915 1,958 1,915 1,958 617
2022/05/27 1,946 1,946 1,906 1,906 900
2022/05/26 1,976 1,976 1,894 1,931 1,333
2022/05/25 1,943 1,951 1,931 1,951 1,532
2022/05/24 2,039 2,042 1,970 1,970 1,245
2022/05/23 2,078 2,078 2,004 2,016 261
2022/05/20 2,012 2,028 2,003 2,028 1,082
2022/05/19 1,946 2,005 1,924 1,993 137
2022/05/18 1,995 1,995 1,970 1,986 476
2022/05/17 1,930 1,971 1,925 1,960 431
2022/05/16 1,946 1,986 1,930 1,930 226
2022/05/13 1,959 1,977 1,934 1,939 2,911
2022/05/12 2,009 2,009 1,951 1,960 1,343
2022/05/11 1,920 2,017 1,910 2,003 2,458
2022/05/10 1,900 1,938 1,838 1,934 1,318
2022/05/09 1,897 1,897 1,860 1,873 153
2022/05/06 1,875 1,902 1,861 1,895 925
2022/05/02 1,861 1,901 1,860 1,879 1,058
2022/04/28 1,849 1,858 1,816 1,816 393
2022/04/27 1,810 1,810 1,789 1,810 2,222
2022/04/26 1,821 1,849 1,812 1,836 803
2022/04/25 1,933 1,933 1,837 1,837 3,002
2022/04/22 1,965 1,965 1,917 1,936 2,095
2022/04/21 2,031 2,031 1,966 1,966 1,101
2022/04/20 2,045 2,054 2,021 2,021 746
2022/04/19 2,048 2,100 2,040 2,050 323
2022/04/18 1,990 2,050 1,959 2,040 1,948
2022/04/15 1,970 1,998 1,949 1,983 338
2022/04/14 1,985 1,997 1,940 1,989 2,361
2022/04/13 2,001 2,016 1,973 1,985 533
2022/04/12 2,000 2,002 1,958 1,997 860
2022/04/11 2,053 2,053 1,991 1,991 2,373
2022/04/08 2,068 2,068 2,032 2,054 808
2022/04/07 2,107 2,108 2,060 2,073 650
2022/04/06 2,180 2,180 2,120 2,120 3,399
2022/04/05 2,139 2,158 2,139 2,145 249
2022/04/04 2,155 2,155 2,139 2,139 189
2022/04/01 2,158 2,158 2,116 2,138 238
2022/03/31 2,173 2,194 2,142 2,142 305
2022/03/30 2,150 2,170 2,135 2,170 721
2022/03/29 2,181 2,181 2,142 2,148 54
2022/03/28 2,150 2,151 2,137 2,147 900
2022/03/25 2,202 2,210 2,159 2,159 128
2022/03/24 2,192 2,211 2,164 2,185 1,287
2022/03/23 2,218 2,218 2,179 2,205 2,061
2022/03/22 2,167 2,217 2,165 2,189 1,874
2022/03/18 2,208 2,209 2,133 2,168 2,419
2022/03/17 2,265 2,276 2,200 2,200 2,216
2022/03/16 2,079 2,115 2,061 2,115 4,129
2022/03/15 2,159 2,159 2,071 2,100 1,652
2022/03/14 2,139 2,174 2,139 2,159 1,294
2022/03/11 2,154 2,158 2,113 2,158 285
2022/03/10 2,140 2,187 2,140 2,168 1,325
2022/03/09 2,136 2,145 2,049 2,080 3,903
2022/03/08 2,163 2,189 2,120 2,166 1,288
2022/03/07 2,209 2,209 2,160 2,163 2,370
2022/03/04 2,248 2,285 2,207 2,236 817
2022/03/03 2,275 2,296 2,252 2,263 1,864
2022/03/02 2,285 2,302 2,267 2,277 1,020
2022/03/01 2,370 2,370 2,286 2,294 1,372
2022/02/28 2,327 2,327 2,286 2,320 4,542
2022/02/25 2,275 2,329 2,275 2,303 1,829
2022/02/24 2,259 2,292 2,162 2,225 1,713
2022/02/22 2,205 2,205 2,149 2,167 1,129
2022/02/21 2,211 2,227 2,198 2,205 350
2022/02/18 2,251 2,251 2,209 2,215 1,100
2022/02/17 2,241 2,274 2,216 2,255 339
2022/02/16 2,241 2,252 2,230 2,230 182
2022/02/15 2,165 2,235 2,165 2,219 1,272
2022/02/14 2,175 2,189 2,145 2,170 1,069
2022/02/10 2,250 2,253 2,202 2,208 835
2022/02/09 2,255 2,255 2,221 2,238 2,103
2022/02/08 2,270 2,291 2,213 2,233 2,254
2022/02/07 2,336 2,340 2,288 2,288 2,472
2022/02/04 2,276 2,304 2,265 2,303 659
2022/02/03 2,297 2,297 2,275 2,275 671
2022/02/02 2,311 2,311 2,286 2,299 80
2022/02/01 2,342 2,343 2,277 2,315 183
2022/01/31 2,295 2,316 2,280 2,280 486
2022/01/28 2,292 2,317 2,288 2,315 295
2022/01/27 2,350 2,359 2,295 2,295 1,426
2022/01/26 2,361 2,361 2,324 2,346 504
2022/01/25 2,376 2,402 2,364 2,364 381
2022/01/24 2,348 2,413 2,341 2,400 2,457
2022/01/21 2,401 2,406 2,377 2,386 377
2022/01/20 2,421 2,450 2,421 2,423 425
2022/01/19 2,477 2,477 2,422 2,422 2,173
2022/01/18 2,449 2,507 2,445 2,477 1,141
2022/01/17 2,411 2,463 2,409 2,456 347
2022/01/14 2,375 2,394 2,351 2,388 309
2022/01/13 2,420 2,446 2,389 2,389 431
2022/01/12 2,376 2,434 2,376 2,419 234
2022/01/11 2,440 2,463 2,388 2,393 1,960
2022/01/07 2,453 2,468 2,426 2,435 746
2022/01/06 2,450 2,469 2,425 2,446 260
2022/01/05 2,502 2,529 2,464 2,464 651
2022/01/04 2,560 2,581 2,513 2,525 675

このページの先頭へ