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
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
2023/10/02 1,867 1,891 1,867 1,886 1,565
2023/09/29 1,866 1,880 1,865 1,879 859
2023/09/28 1,846 1,858 1,842 1,858 1,130
2023/09/27 1,849 1,849 1,830 1,834 2,295
2023/09/26 1,834 1,838 1,818 1,830 202
2023/09/25 1,812 1,844 1,812 1,830 38
2023/09/22 1,804 1,826 1,780 1,825 771
2023/09/21 1,815 1,815 1,795 1,795 769
2023/09/20 1,821 1,821 1,802 1,805 1,440
2023/09/19 1,800 1,830 1,800 1,811 507
2023/09/15 1,831 1,844 1,818 1,827 1,300
2023/09/14 1,825 1,865 1,825 1,831 369
2023/09/13 1,879 1,882 1,829 1,837 870
2023/09/12 1,879 1,880 1,862 1,862 8
2023/09/11 1,854 1,885 1,846 1,870 1,382
2023/09/08 1,882 1,882 1,830 1,852 227
2023/09/07 1,935 1,935 1,864 1,864 1,741
2023/09/06 1,956 1,956 1,910 1,920 286
2023/09/05 1,915 1,941 1,915 1,935 811
2023/09/04 1,965 1,979 1,916 1,928 209
2023/09/01 1,883 1,960 1,883 1,915 2,270
2023/08/31 1,898 1,950 1,898 1,935 1,387
2023/08/30 1,903 1,960 1,895 1,932 1,810
2023/08/29 1,824 1,888 1,808 1,888 6,025
2023/08/28 1,819 1,900 1,815 1,824 5,791
2023/08/25 1,813 1,815 1,787 1,800 981
2023/08/24 1,807 1,823 1,798 1,823 908
2023/08/23 1,800 1,831 1,800 1,822 780
2023/08/22 1,845 1,845 1,803 1,809 1,974
2023/08/21 1,830 1,855 1,822 1,845 1,928
2023/08/18 1,870 1,879 1,847 1,852 1,789
2023/08/17 1,841 1,860 1,830 1,854 916
2023/08/16 1,868 1,868 1,843 1,845 3,073
2023/08/15 1,893 1,896 1,860 1,867 3,459
2023/08/14 1,921 1,921 1,881 1,886 897
2023/08/10 1,971 1,971 1,940 1,940 394
2023/08/09 1,952 1,952 1,946 1,948 368
2023/08/08 1,970 1,970 1,970 1,970 1
2023/08/07 1,983 1,983 1,960 1,960 257
2023/08/04 2,000 2,000 1,961 1,983 347
2023/08/03 1,927 1,980 1,927 1,980 1,398
2023/08/02 1,968 1,976 1,961 1,961 344
2023/08/01 1,990 1,990 1,961 1,972 888
2023/07/31 1,930 1,968 1,930 1,967 1,065
2023/07/28 1,894 1,927 1,872 1,912 1,089
2023/07/27 1,965 1,965 1,913 1,914 26,958
2023/07/26 1,959 1,959 1,931 1,936 282
2023/07/25 1,920 1,943 1,920 1,943 1,063
2023/07/24 1,926 1,926 1,900 1,911 2,205
2023/07/21 1,925 1,925 1,905 1,905 234
2023/07/20 1,935 1,937 1,918 1,919 199
2023/07/19 1,940 1,940 1,920 1,928 473
2023/07/18 1,962 1,962 1,923 1,924 1,889
2023/07/14 1,999 1,999 1,980 1,999 580
2023/07/13 1,960 2,002 1,960 2,002 175
2023/07/12 2,007 2,007 1,980 1,985 221
2023/07/11 2,019 2,019 1,996 1,996 433
2023/07/10 2,006 2,021 2,000 2,007 359
2023/07/07 2,010 2,019 2,006 2,006 2,125
2023/07/06 2,056 2,056 2,025 2,025 1,011
2023/07/05 2,079 2,079 2,049 2,049 85
2023/07/04 2,010 2,068 2,010 2,068 295
2023/07/03 2,045 2,045 2,020 2,044 2,122
2023/06/30 2,059 2,059 2,021 2,033 43
2023/06/29 2,070 2,070 2,038 2,038 68
2023/06/28 2,064 2,064 2,021 2,040 104
2023/06/27 2,050 2,054 2,041 2,054 511
2023/06/26 2,010 2,065 2,010 2,057 38
2023/06/23 2,029 2,041 2,020 2,020 2,334
2023/06/22 2,068 2,068 2,028 2,029 444
2023/06/21 2,081 2,087 2,056 2,072 352
2023/06/20 2,099 2,129 2,099 2,110 389
2023/06/19 2,150 2,150 2,100 2,110 525
2023/06/16 2,070 2,100 2,062 2,100 822
2023/06/15 2,050 2,069 2,050 2,069 508
2023/06/14 2,075 2,075 2,054 2,054 22
2023/06/13 2,045 2,052 2,001 2,052 164
2023/06/12 2,046 2,046 2,018 2,045 329
2023/06/09 2,038 2,038 2,009 2,020 154
2023/06/08 2,059 2,059 1,998 1,998 1,234
2023/06/07 2,088 2,088 2,024 2,024 219
2023/06/06 2,083 2,087 2,058 2,058 728
2023/06/05 2,095 2,129 2,095 2,106 753
2023/06/02 2,060 2,095 2,060 2,095 1,088
2023/06/01 2,080 2,110 2,080 2,110 250
2023/05/31 2,052 2,080 2,052 2,080 28
2023/05/30 2,087 2,087 2,043 2,080 712
2023/05/29 2,076 2,103 2,064 2,064 536
2023/05/26 2,018 2,074 2,018 2,070 72
2023/05/25 1,994 2,036 1,994 2,018 518
2023/05/24 2,042 2,042 2,000 2,026 196
2023/05/23 2,051 2,051 2,030 2,030 151
2023/05/22 2,072 2,072 2,041 2,043 1,076
2023/05/19 2,056 2,080 2,010 2,072 256
2023/05/18 2,042 2,058 2,042 2,055 753
2023/05/17 2,002 2,032 2,002 2,032 206
2023/05/16 2,049 2,049 2,029 2,030 130
2023/05/15 2,022 2,023 1,995 2,023 84
2023/05/12 2,054 2,054 1,994 1,994 1,478
2023/05/11 2,045 2,045 2,010 2,013 617
2023/05/10 2,058 2,058 2,016 2,032 1,456
2023/05/09 2,088 2,091 2,055 2,058 927
2023/05/08 2,138 2,138 2,066 2,075 548
2023/05/02 2,164 2,170 2,160 2,170 367
2023/05/01 2,156 2,169 2,152 2,169 63
2023/04/28 2,055 2,120 2,055 2,120 31
2023/04/27 2,094 2,094 2,055 2,080 200
2023/04/26 2,093 2,103 2,070 2,094 607
2023/04/25 2,199 2,199 2,100 2,100 351
2023/04/24 2,218 2,218 2,158 2,160 1,180
2023/04/21 2,271 2,290 2,200 2,218 115
2023/04/20 2,262 2,289 2,225 2,289 138
2023/04/19 2,190 2,262 2,190 2,262 585
2023/04/18 2,222 2,236 2,186 2,203 694
2023/04/17 2,263 2,263 2,216 2,240 265
2023/04/14 2,148 2,213 2,137 2,213 533
2023/04/13 2,220 2,220 2,160 2,160 350
2023/04/12 2,200 2,230 2,192 2,220 166
2023/04/11 2,250 2,250 2,167 2,175 7,794
2023/04/10 2,249 2,399 2,213 2,213 2,914
2023/04/07 2,239 2,245 2,216 2,245 476
2023/04/06 2,208 2,238 2,163 2,212 1,118
2023/04/05 2,185 2,207 2,183 2,193 1,406
2023/04/04 2,146 2,235 2,146 2,235 1,999
2023/04/03 2,120 2,188 2,100 2,182 781
2023/03/31 2,086 2,109 2,077 2,109 454
2023/03/30 2,100 2,100 2,067 2,086 402
2023/03/29 2,023 2,075 2,010 2,075 715
2023/03/28 2,034 2,050 2,014 2,028 601
2023/03/27 2,046 2,048 2,008 2,027 468
2023/03/24 2,055 2,055 2,033 2,042 178
2023/03/23 2,000 2,050 1,992 2,050 1,503
2023/03/22 2,010 2,022 2,008 2,013 713
2023/03/20 1,998 2,009 1,971 2,009 71
2023/03/17 1,985 2,005 1,950 1,997 197
2023/03/16 1,998 1,998 1,945 1,945 239
2023/03/15 1,996 2,025 1,996 2,008 350
2023/03/14 1,942 1,979 1,942 1,979 2,109
2023/03/13 1,997 1,997 1,960 1,981 316
2023/03/10 1,990 2,000 1,960 2,000 981
2023/03/09 2,010 2,010 1,990 1,996 347
2023/03/08 1,975 1,991 1,971 1,984 882
2023/03/07 2,024 2,024 2,000 2,000 253
2023/03/06 2,027 2,027 1,983 1,995 759
2023/03/03 2,028 2,028 1,996 2,007 257
2023/03/02 1,999 2,002 1,998 1,998 505
2023/03/01 1,968 2,007 1,967 2,000 907
2023/02/28 1,965 1,990 1,963 1,963 268
2023/02/27 1,955 1,975 1,937 1,958 860
2023/02/24 1,938 1,968 1,938 1,955 1,163
2023/02/22 1,967 1,970 1,959 1,970 463
2023/02/21 1,975 1,995 1,975 1,977 176
2023/02/20 1,967 1,975 1,945 1,975 531
2023/02/17 2,013 2,013 1,967 1,967 1,132
2023/02/16 2,056 2,056 2,030 2,049 62
2023/02/15 2,036 2,036 2,013 2,013 63
2023/02/14 2,048 2,048 2,029 2,038 13
2023/02/13 2,020 2,020 2,008 2,011 561
2023/02/10 2,055 2,055 2,007 2,007 109
2023/02/09 2,009 2,012 1,989 2,012 83
2023/02/08 2,037 2,037 2,000 2,002 130
2023/02/07 2,023 2,038 2,023 2,035 77
2023/02/06 2,000 2,056 2,000 2,020 950
2023/02/03 2,015 2,015 1,983 1,995 2,531
2023/02/02 2,050 2,050 2,014 2,014 1,175
2023/02/01 2,010 2,010 1,992 2,000 547
2023/01/31 2,054 2,060 2,000 2,000 1,825
2023/01/30 2,084 2,098 2,022 2,022 3,604
2023/01/27 2,078 2,088 2,073 2,080 1,196
2023/01/26 2,086 2,086 2,039 2,057 1,241
2023/01/25 2,066 2,071 2,050 2,071 456
2023/01/24 2,044 2,065 2,033 2,056 1,516
2023/01/23 2,015 2,043 1,999 2,043 3,169
2023/01/20 1,997 2,012 1,996 2,000 1,977
2023/01/19 1,938 1,976 1,938 1,970 325
2023/01/18 1,941 1,997 1,941 1,997 2,524
2023/01/17 1,968 1,973 1,949 1,950 1,619
2023/01/16 1,919 1,956 1,915 1,956 433
2023/01/13 1,917 1,933 1,900 1,900 2,219
2023/01/12 1,960 1,960 1,930 1,937 2,819
2023/01/11 1,997 1,997 1,952 1,953 2,492
2023/01/10 1,980 1,980 1,956 1,969 2,969
2023/01/06 1,942 2,000 1,942 1,979 6,244
2023/01/05 1,921 1,941 1,910 1,934 2,893
2023/01/04 1,912 1,912 1,881 1,881 3,531

このページの先頭へ