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
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
2025/08/01 2,105 2,134 2,084 2,091 13,799
2025/07/31 2,150 2,150 2,105 2,105 4,369
2025/07/30 2,133 2,139 2,101 2,118 4,092
2025/07/29 2,104 2,139 2,104 2,139 5,406
2025/07/28 2,066 2,116 2,066 2,105 6,448
2025/07/25 2,060 2,076 2,046 2,076 5,662
2025/07/24 2,024 2,047 2,021 2,043 18,668
2025/07/23 2,019 2,050 2,011 2,025 6,539
2025/07/22 2,014 2,031 2,001 2,018 5,682
2025/07/18 2,014 2,025 2,008 2,011 8,257
2025/07/17 1,999 2,017 1,996 2,017 4,184
2025/07/16 1,983 2,023 1,983 1,998 5,030
2025/07/15 1,975 1,995 1,968 1,983 8,114
2025/07/14 1,977 1,989 1,962 1,982 6,216
2025/07/11 1,948 1,993 1,938 1,986 11,597
2025/07/10 1,959 1,959 1,937 1,949 1,303
2025/07/09 1,962 1,969 1,957 1,959 1,551
2025/07/08 1,915 1,961 1,915 1,961 2,037
2025/07/07 1,939 1,939 1,912 1,914 1,288
2025/07/04 1,923 1,947 1,909 1,932 1,340
2025/07/03 1,923 1,923 1,908 1,917 876
2025/07/02 1,940 1,940 1,908 1,908 8,280
2025/07/01 1,957 1,957 1,933 1,940 845
2025/06/30 1,941 1,961 1,933 1,957 7,616
2025/06/27 1,964 1,964 1,936 1,936 14,634
2025/06/26 1,970 1,971 1,879 1,952 22,917
2025/06/25 1,922 1,960 1,917 1,960 7,762
2025/06/24 1,910 1,930 1,894 1,923 5,553
2025/06/23 1,876 1,912 1,876 1,910 12,031
2025/06/20 1,918 1,918 1,877 1,881 3,040
2025/06/19 1,896 1,906 1,876 1,888 4,005
2025/06/18 1,889 1,912 1,888 1,905 2,625
2025/06/17 1,889 1,908 1,883 1,889 2,578
2025/06/16 1,897 1,901 1,873 1,899 1,283
2025/06/13 1,911 1,911 1,871 1,895 11,142
2025/06/12 1,945 1,945 1,902 1,910 910
2025/06/11 1,964 1,964 1,923 1,932 1,741
2025/06/10 1,980 1,980 1,924 1,924 8,432
2025/06/09 1,935 1,969 1,934 1,947 3,768
2025/06/06 1,950 1,958 1,921 1,935 800
2025/06/05 1,926 1,929 1,905 1,925 1,148
2025/06/04 1,893 1,929 1,893 1,927 3,287
2025/06/03 1,875 1,910 1,875 1,893 761
2025/06/02 1,900 1,900 1,854 1,865 2,930
2025/05/30 1,944 1,944 1,900 1,908 2,110
2025/05/29 1,891 1,949 1,891 1,944 6,837
2025/05/28 1,938 1,938 1,895 1,900 3,456
2025/05/27 1,888 1,920 1,888 1,898 2,022
2025/05/26 1,920 1,920 1,890 1,906 1,722
2025/05/23 1,911 1,938 1,911 1,919 3,311
2025/05/22 1,909 1,942 1,909 1,938 1,172
2025/05/21 1,957 1,962 1,925 1,949 3,458
2025/05/20 1,939 1,990 1,939 1,954 832
2025/05/19 1,975 1,975 1,931 1,957 2,660
2025/05/16 1,974 1,974 1,948 1,965 1,847
2025/05/15 2,028 2,028 1,973 1,973 6,216
2025/05/14 2,033 2,033 1,990 2,009 22,356
2025/05/13 2,048 2,050 2,012 2,019 9,609
2025/05/12 1,971 2,010 1,970 1,980 2,139
2025/05/09 1,985 2,000 1,954 1,959 5,131
2025/05/08 1,990 1,990 1,964 1,975 2,782
2025/05/07 1,998 2,016 1,960 1,960 8,648
2025/05/02 1,951 1,996 1,950 1,990 16,235
2025/05/01 1,959 1,959 1,922 1,951 7,054
2025/04/30 1,933 1,933 1,900 1,929 7,602
2025/04/28 1,964 1,964 1,916 1,920 19,875
2025/04/25 1,920 1,932 1,901 1,924 5,373
2025/04/24 1,928 1,928 1,916 1,916 1,452
2025/04/23 1,941 1,947 1,900 1,905 1,656
2025/04/22 1,904 1,904 1,888 1,899 27,426
2025/04/21 1,908 1,908 1,871 1,904 31,556
2025/04/18 1,921 1,921 1,890 1,896 21,792
2025/04/17 1,897 1,931 1,893 1,923 25,526
2025/04/16 1,909 1,910 1,871 1,885 77,457
2025/04/15 1,908 1,941 1,888 1,899 15,371
2025/04/14 1,906 1,944 1,888 1,914 110,621
2025/04/11 1,848 1,940 1,848 1,914 22,206
2025/04/10 1,964 1,964 1,889 1,917 15,392
2025/04/09 1,727 1,899 1,702 1,886 40,481
2025/04/08 1,786 1,848 1,739 1,807 64,034
2025/04/07 1,771 1,928 1,654 1,695 64,985
2025/04/04 1,967 1,967 1,921 1,939 5,571
2025/04/03 1,977 2,010 1,916 1,982 15,785
2025/04/02 2,025 2,049 2,021 2,027 1,925
2025/04/01 2,040 2,066 2,036 2,037 3,356
2025/03/31 2,050 2,050 2,004 2,035 15,937
2025/03/28 2,082 2,093 2,062 2,069 8,384
2025/03/27 2,065 2,092 2,054 2,082 3,853
2025/03/26 2,069 2,073 2,058 2,064 6,035
2025/03/25 2,072 2,099 2,064 2,070 8,803
2025/03/24 2,077 2,091 2,051 2,053 5,177
2025/03/21 2,152 2,152 2,059 2,077 23,117
2025/03/19 2,209 2,209 2,156 2,156 8,149
2025/03/18 2,176 2,200 2,176 2,181 9,547
2025/03/17 2,201 2,201 2,148 2,161 24,554
2025/03/14 2,104 2,172 2,104 2,151 12,170
2025/03/13 2,174 2,175 2,101 2,104 31,652
2025/03/12 2,172 2,192 2,167 2,167 3,628
2025/03/11 2,120 2,168 2,112 2,152 9,063
2025/03/10 2,185 2,185 2,140 2,174 11,876
2025/03/07 2,239 2,239 2,182 2,185 15,436
2025/03/06 2,171 2,234 2,160 2,222 25,403
2025/03/05 2,118 2,174 2,118 2,159 9,000
2025/03/04 2,145 2,177 2,081 2,145 27,587
2025/03/03 2,172 2,189 2,120 2,155 13,444
2025/02/28 2,240 2,240 2,151 2,160 14,813
2025/02/27 2,249 2,267 2,195 2,242 10,871
2025/02/26 2,226 2,259 2,179 2,249 30,090
2025/02/25 2,245 2,245 2,167 2,225 11,710
2025/02/21 2,083 2,196 2,067 2,195 57,849
2025/02/20 2,072 2,091 2,068 2,080 9,001
2025/02/19 2,078 2,090 2,056 2,080 6,800
2025/02/18 2,111 2,111 2,062 2,064 9,994
2025/02/17 2,098 2,113 2,084 2,100 8,659
2025/02/14 2,080 2,094 2,055 2,066 7,931
2025/02/13 2,150 2,154 2,105 2,105 14,468
2025/02/12 2,080 2,109 2,072 2,109 14,630
2025/02/10 2,049 2,085 2,049 2,081 16,296
2025/02/07 2,040 2,096 2,022 2,036 27,329
2025/02/06 2,008 2,044 1,977 2,044 15,425
2025/02/05 1,995 2,040 1,980 1,986 21,072
2025/02/04 1,966 2,009 1,966 2,000 14,884
2025/02/03 2,011 2,011 1,950 1,969 16,019
2025/01/31 2,017 2,045 2,005 2,012 25,845
2025/01/30 2,203 2,240 2,040 2,046 50,413
2025/01/29 2,830 2,930 2,300 2,308 180,999
2025/01/28 2,220 2,487 2,105 2,430 101,798
2025/01/27 2,184 2,184 2,051 2,070 14,142
2025/01/24 2,049 2,049 2,024 2,043 10,031
2025/01/23 2,039 2,074 2,025 2,034 18,142
2025/01/22 2,032 2,036 2,016 2,020 2,614
2025/01/21 2,040 2,040 2,006 2,032 8,904
2025/01/20 2,000 2,025 1,998 2,015 13,410
2025/01/17 1,999 2,005 1,952 1,989 9,347
2025/01/16 2,047 2,052 1,981 2,000 12,139
2025/01/15 2,058 2,060 2,039 2,041 9,544
2025/01/14 2,001 2,050 1,984 2,046 7,273
2025/01/10 2,028 2,046 2,001 2,005 2,467
2025/01/09 2,030 2,042 2,002 2,017 5,447
2025/01/08 2,006 2,045 1,969 2,030 10,223
2025/01/07 1,970 2,006 1,957 2,006 11,485
2025/01/06 1,977 1,984 1,950 1,957 30,130

このページの先頭へ