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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,515 | 1,515 | 1,503 | 1,506 | 74 |
| 2024/08/15 | 1,486 | 1,510 | 1,485 | 1,510 | 160 |
| 2024/08/14 | 1,494 | 1,503 | 1,481 | 1,495 | 61 |
| 2024/08/13 | 1,509 | 1,509 | 1,480 | 1,493 | 647 |
| 2024/08/09 | 1,500 | 1,510 | 1,491 | 1,505 | 962 |
| 2024/08/08 | 1,484 | 1,497 | 1,459 | 1,497 | 1,043 |
| 2024/08/07 | 1,471 | 1,500 | 1,462 | 1,491 | 419 |
| 2024/08/06 | 1,512 | 1,523 | 1,456 | 1,472 | 263 |
| 2024/08/05 | 1,500 | 1,539 | 1,446 | 1,446 | 5,914 |
| 2024/08/02 | 1,550 | 1,573 | 1,523 | 1,540 | 1,561 |
| 2024/08/01 | 1,600 | 1,600 | 1,554 | 1,555 | 78 |
| 2024/07/31 | 1,532 | 1,593 | 1,525 | 1,593 | 2,839 |
| 2024/07/30 | 1,538 | 1,553 | 1,513 | 1,533 | 1,362 |
| 2024/07/29 | 1,569 | 1,569 | 1,539 | 1,539 | 387 |
| 2024/07/26 | 1,521 | 1,550 | 1,521 | 1,550 | 1,138 |
| 2024/07/25 | 1,548 | 1,548 | 1,520 | 1,529 | 3,037 |
| 2024/07/24 | 1,579 | 1,579 | 1,549 | 1,550 | 5,255 |
| 2024/07/23 | 1,633 | 1,640 | 1,594 | 1,594 | 800 |
| 2024/07/22 | 1,640 | 1,654 | 1,629 | 1,632 | 2,367 |
| 2024/07/19 | 1,592 | 1,643 | 1,592 | 1,635 | 2,036 |
| 2024/07/18 | 1,621 | 1,621 | 1,573 | 1,607 | 2,532 |
| 2024/07/17 | 1,601 | 1,619 | 1,601 | 1,613 | 2,097 |
| 2024/07/16 | 1,575 | 1,616 | 1,575 | 1,616 | 1,376 |
| 2024/07/12 | 1,619 | 1,619 | 1,586 | 1,598 | 2,948 |
| 2024/07/11 | 1,606 | 1,630 | 1,606 | 1,616 | 3,732 |
| 2024/07/10 | 1,605 | 1,612 | 1,596 | 1,603 | 763 |
| 2024/07/09 | 1,579 | 1,596 | 1,555 | 1,594 | 624 |
| 2024/07/08 | 1,555 | 1,574 | 1,555 | 1,567 | 221 |
| 2024/07/05 | 1,569 | 1,569 | 1,539 | 1,564 | 4,733 |
| 2024/07/04 | 1,591 | 1,600 | 1,569 | 1,569 | 686 |
| 2024/07/03 | 1,592 | 1,608 | 1,564 | 1,591 | 2,153 |
| 2024/07/02 | 1,587 | 1,594 | 1,574 | 1,592 | 3,946 |
| 2024/07/01 | 1,603 | 1,603 | 1,565 | 1,587 | 1,218 |
| 2024/06/28 | 1,602 | 1,618 | 1,592 | 1,602 | 1,125 |
| 2024/06/27 | 1,632 | 1,632 | 1,590 | 1,596 | 2,186 |
| 2024/06/26 | 1,627 | 1,633 | 1,623 | 1,633 | 140 |
| 2024/06/25 | 1,649 | 1,649 | 1,623 | 1,639 | 78 |
| 2024/06/24 | 1,665 | 1,680 | 1,647 | 1,647 | 823 |
| 2024/06/21 | 1,646 | 1,665 | 1,643 | 1,665 | 225 |
| 2024/06/20 | 1,658 | 1,670 | 1,639 | 1,670 | 382 |
| 2024/06/19 | 1,662 | 1,675 | 1,618 | 1,657 | 2,320 |
| 2024/06/18 | 1,670 | 1,670 | 1,662 | 1,662 | 2,047 |
| 2024/06/17 | 1,640 | 1,664 | 1,640 | 1,663 | 68 |
| 2024/06/14 | 1,675 | 1,675 | 1,646 | 1,662 | 142 |
| 2024/06/13 | 1,657 | 1,675 | 1,648 | 1,675 | 10,212 |
| 2024/06/12 | 1,654 | 1,668 | 1,641 | 1,657 | 1,585 |
| 2024/06/11 | 1,628 | 1,653 | 1,613 | 1,653 | 2,467 |
| 2024/06/10 | 1,610 | 1,620 | 1,603 | 1,616 | 82 |
| 2024/06/07 | 1,630 | 1,632 | 1,601 | 1,601 | 788 |
| 2024/06/06 | 1,646 | 1,648 | 1,631 | 1,631 | 806 |
| 2024/06/05 | 1,636 | 1,676 | 1,630 | 1,646 | 128 |
| 2024/06/04 | 1,658 | 1,658 | 1,631 | 1,638 | 392 |
| 2024/06/03 | 1,639 | 1,655 | 1,630 | 1,650 | 177 |
| 2024/05/31 | 1,663 | 1,663 | 1,626 | 1,635 | 356 |
| 2024/05/30 | 1,627 | 1,635 | 1,604 | 1,623 | 10,296 |
| 2024/05/29 | 1,621 | 1,624 | 1,604 | 1,612 | 104 |
| 2024/05/28 | 1,594 | 1,631 | 1,594 | 1,616 | 616 |
| 2024/05/27 | 1,601 | 1,614 | 1,570 | 1,594 | 4,580 |
| 2024/05/24 | 1,629 | 1,640 | 1,603 | 1,604 | 2,465 |
| 2024/05/23 | 1,636 | 1,659 | 1,630 | 1,630 | 624 |
| 2024/05/22 | 1,660 | 1,660 | 1,631 | 1,644 | 326 |
| 2024/05/21 | 1,669 | 1,669 | 1,640 | 1,640 | 649 |
| 2024/05/20 | 1,649 | 1,677 | 1,641 | 1,641 | 1,070 |
| 2024/05/17 | 1,646 | 1,646 | 1,622 | 1,641 | 192 |
| 2024/05/16 | 1,649 | 1,649 | 1,624 | 1,626 | 4,467 |
| 2024/05/15 | 1,700 | 1,700 | 1,656 | 1,662 | 256 |
| 2024/05/14 | 1,684 | 1,685 | 1,669 | 1,675 | 195 |
| 2024/05/13 | 1,660 | 1,680 | 1,660 | 1,679 | 660 |
| 2024/05/10 | 1,736 | 1,736 | 1,678 | 1,678 | 562 |
| 2024/05/09 | 1,664 | 1,697 | 1,664 | 1,696 | 2,108 |
| 2024/05/08 | 1,679 | 1,679 | 1,637 | 1,663 | 2,336 |
| 2024/05/07 | 1,720 | 1,720 | 1,672 | 1,679 | 4,260 |
| 2024/05/02 | 1,677 | 1,703 | 1,662 | 1,702 | 2,950 |
| 2024/05/01 | 1,675 | 1,681 | 1,675 | 1,677 | 6,119 |
| 2024/04/30 | 1,651 | 1,720 | 1,623 | 1,689 | 5,341 |
| 2024/04/26 | 1,584 | 1,655 | 1,584 | 1,655 | 5,250 |
| 2024/04/25 | 1,591 | 1,602 | 1,591 | 1,593 | 707 |
| 2024/04/24 | 1,596 | 1,598 | 1,584 | 1,592 | 2,247 |
| 2024/04/23 | 1,591 | 1,605 | 1,579 | 1,579 | 2,527 |
| 2024/04/22 | 1,600 | 1,603 | 1,562 | 1,590 | 1,959 |
| 2024/04/19 | 1,611 | 1,622 | 1,579 | 1,580 | 2,391 |
| 2024/04/18 | 1,635 | 1,641 | 1,614 | 1,637 | 2,359 |
| 2024/04/17 | 1,565 | 1,628 | 1,565 | 1,621 | 763 |
| 2024/04/16 | 1,615 | 1,615 | 1,600 | 1,600 | 112 |
| 2024/04/15 | 1,567 | 1,630 | 1,567 | 1,623 | 4,300 |
| 2024/04/12 | 1,599 | 1,611 | 1,585 | 1,607 | 4,273 |
| 2024/04/11 | 1,611 | 1,611 | 1,570 | 1,600 | 2,541 |
| 2024/04/10 | 1,602 | 1,614 | 1,570 | 1,571 | 1,691 |
| 2024/04/09 | 1,597 | 1,630 | 1,579 | 1,590 | 4,663 |
| 2024/04/08 | 1,611 | 1,612 | 1,593 | 1,595 | 516 |
| 2024/04/05 | 1,627 | 1,627 | 1,601 | 1,611 | 1,356 |
| 2024/04/04 | 1,650 | 1,650 | 1,625 | 1,626 | 147 |
| 2024/04/03 | 1,640 | 1,640 | 1,611 | 1,630 | 2,630 |
| 2024/04/02 | 1,650 | 1,650 | 1,628 | 1,628 | 2,214 |
| 2024/04/01 | 1,607 | 1,658 | 1,607 | 1,650 | 636 |
| 2024/03/29 | 1,635 | 1,635 | 1,598 | 1,606 | 695 |
| 2024/03/28 | 1,623 | 1,640 | 1,597 | 1,634 | 1,785 |
| 2024/03/27 | 1,630 | 1,650 | 1,620 | 1,624 | 1,884 |
| 2024/03/26 | 1,656 | 1,675 | 1,633 | 1,650 | 1,720 |
| 2024/03/25 | 1,632 | 1,719 | 1,632 | 1,675 | 3,391 |
| 2024/03/22 | 1,755 | 1,755 | 1,679 | 1,696 | 905 |
| 2024/03/21 | 1,759 | 1,759 | 1,706 | 1,716 | 439 |
| 2024/03/19 | 1,729 | 1,733 | 1,729 | 1,733 | 327 |
| 2024/03/18 | 1,707 | 1,755 | 1,700 | 1,729 | 1,050 |
| 2024/03/15 | 1,705 | 1,705 | 1,654 | 1,673 | 382 |
| 2024/03/14 | 1,720 | 1,720 | 1,680 | 1,685 | 1,146 |
| 2024/03/13 | 1,755 | 1,755 | 1,712 | 1,724 | 1,401 |
| 2024/03/12 | 1,735 | 1,735 | 1,706 | 1,724 | 2,807 |
| 2024/03/11 | 1,653 | 1,697 | 1,653 | 1,695 | 1,470 |
| 2024/03/08 | 1,695 | 1,695 | 1,660 | 1,669 | 510 |
| 2024/03/07 | 1,721 | 1,721 | 1,669 | 1,677 | 1,864 |
| 2024/03/06 | 1,762 | 1,762 | 1,708 | 1,745 | 1,081 |
| 2024/03/05 | 1,718 | 1,752 | 1,718 | 1,739 | 4,252 |
| 2024/03/04 | 1,758 | 1,758 | 1,728 | 1,738 | 2,022 |
| 2024/03/01 | 1,714 | 1,735 | 1,692 | 1,735 | 2,219 |
| 2024/02/29 | 1,652 | 1,700 | 1,603 | 1,692 | 785 |
| 2024/02/28 | 1,677 | 1,729 | 1,677 | 1,683 | 3,771 |
| 2024/02/27 | 1,648 | 1,680 | 1,627 | 1,677 | 3,217 |
| 2024/02/26 | 1,661 | 1,661 | 1,601 | 1,659 | 8,316 |
| 2024/02/22 | 1,638 | 1,640 | 1,610 | 1,621 | 10,801 |
| 2024/02/21 | 1,655 | 1,655 | 1,590 | 1,630 | 7,026 |
| 2024/02/20 | 1,658 | 1,658 | 1,615 | 1,615 | 213 |
| 2024/02/19 | 1,661 | 1,661 | 1,602 | 1,618 | 3,681 |
| 2024/02/16 | 1,587 | 1,621 | 1,587 | 1,621 | 4,273 |
| 2024/02/15 | 1,563 | 1,598 | 1,563 | 1,578 | 226 |
| 2024/02/14 | 1,555 | 1,592 | 1,555 | 1,586 | 410 |
| 2024/02/13 | 1,580 | 1,599 | 1,551 | 1,593 | 2,431 |
| 2024/02/09 | 1,575 | 1,585 | 1,560 | 1,564 | 4,150 |
| 2024/02/08 | 1,565 | 1,615 | 1,565 | 1,575 | 14,938 |
| 2024/02/07 | 1,626 | 1,744 | 1,537 | 1,581 | 12,312 |
| 2024/02/06 | 1,481 | 1,594 | 1,471 | 1,566 | 2,374 |
| 2024/02/05 | 1,431 | 1,479 | 1,410 | 1,479 | 1,547 |
| 2024/02/02 | 1,490 | 1,490 | 1,430 | 1,432 | 5,481 |
| 2024/02/01 | 1,449 | 1,488 | 1,442 | 1,476 | 7,480 |
| 2024/01/31 | 1,501 | 1,501 | 1,460 | 1,490 | 4,690 |
| 2024/01/30 | 1,540 | 1,543 | 1,508 | 1,511 | 11,929 |
| 2024/01/29 | 1,593 | 1,594 | 1,554 | 1,557 | 11,154 |
| 2024/01/26 | 1,615 | 1,626 | 1,590 | 1,595 | 1,005 |
| 2024/01/25 | 1,607 | 1,622 | 1,570 | 1,616 | 4,615 |
| 2024/01/24 | 1,585 | 1,596 | 1,541 | 1,562 | 4,446 |
| 2024/01/23 | 1,578 | 1,585 | 1,551 | 1,582 | 10,420 |
| 2024/01/22 | 1,607 | 1,621 | 1,577 | 1,588 | 1,833 |
| 2024/01/19 | 1,595 | 1,620 | 1,595 | 1,610 | 3,021 |
| 2024/01/18 | 1,592 | 1,594 | 1,573 | 1,580 | 7,464 |
| 2024/01/17 | 1,601 | 1,620 | 1,601 | 1,609 | 747 |
| 2024/01/16 | 1,607 | 1,609 | 1,592 | 1,596 | 225 |
| 2024/01/15 | 1,627 | 1,627 | 1,595 | 1,607 | 1,315 |
| 2024/01/12 | 1,606 | 1,639 | 1,606 | 1,619 | 404 |
| 2024/01/11 | 1,621 | 1,646 | 1,604 | 1,643 | 2,280 |
| 2024/01/10 | 1,609 | 1,621 | 1,592 | 1,608 | 334 |
| 2024/01/09 | 1,643 | 1,643 | 1,594 | 1,601 | 4,632 |
| 2024/01/05 | 1,702 | 1,702 | 1,672 | 1,672 | 301 |
| 2024/01/04 | 1,725 | 1,725 | 1,676 | 1,684 | 1,881 |