大和アセットマネジメント株式会社 ｉＦｒｅｅＥＴＦ 中国科創板５０（ＳＴＡＲ５０）
2628その他/その他/iFreeETF China STAR50
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,048.0 | 3,156.0 | 3,048.0 | 3,080.0 | -38.0 | -1.22% | 4,881 |
| 2026-03-12 | 3,185.0 | 3,185.0 | 3,057.0 | 3,118.0 | +18.0 | +0.58% | 680 |
| 2026-03-11 | 3,150.0 | 3,250.0 | 3,100.0 | 3,100.0 | -25.0 | -0.80% | 20,057 |
| 2026-03-10 | 3,150.0 | 3,150.0 | 3,035.0 | 3,125.0 | +64.0 | +2.09% | 4,816 |
| 2026-03-09 | 3,025.0 | 3,061.0 | 2,970.0 | 3,061.0 | -4.0 | -0.13% | 7,201 |
| 2026-03-06 | 3,062.0 | 3,144.0 | 3,040.0 | 3,065.0 | +3.0 | +0.10% | 1,846 |
| 2026-03-05 | 3,100.0 | 3,102.0 | 3,051.0 | 3,062.0 | +61.0 | +2.03% | 5,685 |
| 2026-03-04 | 3,080.0 | 3,090.0 | 2,976.0 | 3,001.0 | -79.0 | -2.56% | 6,402 |
| 2026-03-03 | 3,248.0 | 3,248.0 | 3,080.0 | 3,080.0 | -165.0 | -5.08% | 14,922 |
| 2026-03-02 | 3,180.0 | 3,260.0 | 3,180.0 | 3,245.0 | +5.0 | +0.15% | 10,001 |
| 2026-02-27 | 3,235.0 | 3,246.0 | 3,201.0 | 3,240.0 | -18.0 | -0.55% | 14,234 |
| 2026-02-26 | 3,256.0 | 3,262.0 | 3,201.0 | 3,258.0 | +62.0 | +1.94% | 7,223 |
| 2026-02-25 | 3,175.0 | 3,225.0 | 3,162.0 | 3,196.0 | +36.0 | +1.14% | 9,220 |
| 2026-02-24 | 3,215.0 | 3,230.0 | 3,131.0 | 3,160.0 | -30.0 | -0.94% | 114,364 |
| 2026-02-20 | 3,215.0 | 3,215.0 | 3,156.0 | 3,190.0 | -3.0 | -0.09% | 8,704 |
| 2026-02-19 | 3,180.0 | 3,225.0 | 3,180.0 | 3,193.0 | +3.0 | +0.09% | 10,341 |
| 2026-02-18 | 3,142.0 | 3,190.0 | 3,119.0 | 3,190.0 | +48.0 | +1.53% | 17,180 |
| 2026-02-17 | 3,201.0 | 3,205.0 | 3,134.0 | 3,142.0 | -59.0 | -1.84% | 22,908 |
| 2026-02-16 | 3,154.0 | 3,229.0 | 3,099.0 | 3,201.0 | +13.0 | +0.41% | 19,972 |
| 2026-02-13 | 3,175.0 | 3,272.0 | 3,155.0 | 3,188.0 | -2.0 | -0.06% | 22,335 |
| 2026-02-12 | 3,230.0 | 3,234.0 | 3,147.0 | 3,190.0 | -64.0 | -1.97% | 14,229 |
| 2026-02-10 | 3,277.0 | 3,278.0 | 3,210.0 | 3,254.0 | +4.0 | +0.12% | 5,944 |
| 2026-02-09 | 3,205.0 | 3,275.0 | 3,170.0 | 3,250.0 | +81.0 | +2.56% | 7,959 |
| 2026-02-06 | 3,150.0 | 3,169.0 | 3,101.0 | 3,169.0 | -25.0 | -0.78% | 7,721 |
| 2026-02-05 | 3,285.0 | 3,285.0 | 3,178.0 | 3,194.0 | -51.0 | -1.57% | 6,369 |
| 2026-02-04 | 3,259.0 | 3,279.0 | 3,179.0 | 3,245.0 | +46.0 | +1.44% | 4,204 |
| 2026-02-03 | 3,218.0 | 3,250.0 | 3,150.0 | 3,199.0 | +5.0 | +0.16% | 13,001 |
| 2026-02-02 | 3,212.0 | 3,255.0 | 3,160.0 | 3,194.0 | -81.0 | -2.47% | 14,124 |
| 2026-01-30 | 3,239.0 | 3,279.0 | 3,180.0 | 3,275.0 | +20.0 | +0.61% | 14,382 |
| 2026-01-29 | 3,322.0 | 3,335.0 | 3,245.0 | 3,255.0 | -88.0 | -2.63% | 21,130 |
| 2026-01-28 | 3,340.0 | 3,353.0 | 3,290.0 | 3,343.0 | -20.0 | -0.59% | 12,694 |
| 2026-01-27 | 3,304.0 | 3,363.0 | 3,249.0 | 3,363.0 | +60.0 | +1.82% | 13,441 |
| 2026-01-26 | 3,360.0 | 3,375.0 | 3,285.0 | 3,303.0 | -105.0 | -3.08% | 24,642 |
| 2026-01-23 | 3,422.0 | 3,422.0 | 3,365.0 | 3,408.0 | +23.0 | +0.68% | 21,359 |
| 2026-01-22 | 3,405.0 | 3,450.0 | 3,360.0 | 3,385.0 | +20.0 | +0.59% | 21,945 |
| 2026-01-21 | 3,240.0 | 3,378.0 | 3,235.0 | 3,365.0 | +129.0 | +3.99% | 21,596 |
| 2026-01-20 | 3,344.0 | 3,344.0 | 3,236.0 | 3,236.0 | -74.0 | -2.24% | 9,928 |
| 2026-01-19 | 3,328.0 | 3,333.0 | 3,285.0 | 3,310.0 | -18.0 | -0.54% | 9,006 |
| 2026-01-16 | 3,320.0 | 3,339.0 | 3,287.0 | 3,328.0 | +73.0 | +2.24% | 16,842 |
| 2026-01-15 | 3,257.0 | 3,305.0 | 3,220.0 | 3,255.0 | -65.0 | -1.96% | 16,018 |
| 2026-01-14 | 3,225.0 | 3,375.0 | 3,213.0 | 3,320.0 | +80.0 | +2.47% | 36,268 |
| 2026-01-13 | 3,305.0 | 3,325.0 | 3,233.0 | 3,240.0 | +45.0 | +1.41% | 22,810 |
| 2026-01-09 | 3,200.0 | 3,200.0 | 3,115.0 | 3,195.0 | +62.0 | +1.98% | 22,061 |
| 2026-01-08 | 3,100.0 | 3,187.0 | 3,081.0 | 3,133.0 | +29.0 | +0.93% | 9,930 |
| 2026-01-07 | 3,120.0 | 3,125.0 | 3,079.0 | 3,104.0 | +24.0 | +0.78% | 14,161 |
| 2026-01-06 | 3,110.0 | 3,110.0 | 3,030.0 | 3,080.0 | +40.0 | +1.32% | 13,281 |
| 2026-01-05 | 2,963.0 | 3,040.0 | 2,946.0 | 3,040.0 | +127.0 | +4.36% | 21,611 |
| 2025-12-30 | 2,916.0 | 2,963.0 | 2,894.0 | 2,913.0 | -3.0 | -0.10% | 51,172 |
| 2025-12-29 | 2,901.0 | 2,970.0 | 2,901.0 | 2,916.0 | +16.0 | +0.55% | 10,446 |
| 2025-12-26 | 2,884.0 | 2,917.0 | 2,884.0 | 2,900.0 | +2.0 | +0.07% | 6,244 |
| 2025-12-25 | 2,940.0 | 2,940.0 | 2,884.0 | 2,898.0 | +2.0 | +0.07% | 4,391 |
| 2025-12-24 | 2,893.0 | 2,904.0 | 2,863.0 | 2,896.0 | +20.0 | +0.70% | 4,291 |
| 2025-12-23 | 2,945.0 | 2,945.0 | 2,876.0 | 2,876.0 | -19.0 | -0.66% | 3,061 |
| 2025-12-22 | 2,896.0 | 2,896.0 | 2,812.0 | 2,895.0 | +83.0 | +2.95% | 2,986 |
| 2025-12-19 | 2,809.0 | 2,820.0 | 2,784.0 | 2,812.0 | +3.0 | +0.11% | 978 |
| 2025-12-18 | 2,836.0 | 2,837.0 | 2,781.0 | 2,809.0 | -27.0 | -0.95% | 4,359 |
| 2025-12-17 | 2,759.0 | 2,836.0 | 2,750.0 | 2,836.0 | +77.0 | +2.79% | 885 |
| 2025-12-16 | 2,821.0 | 2,825.0 | 2,735.0 | 2,759.0 | -66.0 | -2.34% | 3,670 |
| 2025-12-15 | 2,880.0 | 2,880.0 | 2,805.0 | 2,825.0 | -54.0 | -1.88% | 2,179 |
| 2025-12-12 | 2,839.0 | 2,879.0 | 2,796.0 | 2,879.0 | +40.0 | +1.41% | 1,381 |
| 2025-12-11 | 2,888.0 | 2,890.0 | 2,835.0 | 2,839.0 | -37.0 | -1.29% | 962 |
| 2025-12-10 | 2,880.0 | 2,888.0 | 2,821.0 | 2,876.0 | +24.0 | +0.84% | 2,782 |
| 2025-12-09 | 2,862.0 | 2,885.0 | 2,852.0 | 2,852.0 | -10.0 | -0.35% | 3,598 |
| 2025-12-08 | 2,840.0 | 2,880.0 | 2,807.0 | 2,862.0 | +66.0 | +2.36% | 3,999 |
| 2025-12-05 | 2,805.0 | 2,809.0 | 2,763.0 | 2,796.0 | 0.0 | 0.00% | 584 |
| 2025-12-04 | 2,774.0 | 2,809.0 | 2,750.0 | 2,796.0 | +21.0 | +0.76% | 6,409 |
| 2025-12-03 | 2,792.0 | 2,813.0 | 2,775.0 | 2,775.0 | -39.0 | -1.39% | 1,128 |
| 2025-12-02 | 2,830.0 | 2,850.0 | 2,790.0 | 2,814.0 | -16.0 | -0.57% | 3,149 |
| 2025-12-01 | 2,840.0 | 2,840.0 | 2,785.0 | 2,830.0 | 0.0 | 0.00% | 2,899 |
| 2025-11-28 | 2,813.0 | 2,840.0 | 2,776.0 | 2,830.0 | +17.0 | +0.60% | 1,160 |
| 2025-11-27 | 2,798.0 | 2,874.0 | 2,781.0 | 2,813.0 | +13.0 | +0.46% | 3,041 |
| 2025-11-26 | 2,770.0 | 2,817.0 | 2,759.0 | 2,800.0 | +36.0 | +1.30% | 7,732 |
| 2025-11-25 | 2,770.0 | 2,799.0 | 2,764.0 | 2,764.0 | +4.0 | +0.14% | 7,558 |
| 2025-11-21 | 2,830.0 | 2,837.0 | 2,742.0 | 2,760.0 | -81.0 | -2.85% | 10,876 |
| 2025-11-20 | 2,852.0 | 2,910.0 | 2,824.0 | 2,841.0 | +8.0 | +0.28% | 3,438 |
| 2025-11-19 | 2,811.0 | 2,875.0 | 2,811.0 | 2,833.0 | -8.0 | -0.28% | 1,389 |
| 2025-11-18 | 2,849.0 | 2,890.0 | 2,823.0 | 2,841.0 | -8.0 | -0.28% | 2,059 |
| 2025-11-17 | 2,853.0 | 2,902.0 | 2,832.0 | 2,849.0 | -52.0 | -1.79% | 6,187 |
| 2025-11-14 | 2,909.0 | 2,933.0 | 2,891.0 | 2,901.0 | -30.0 | -1.02% | 994 |
| 2025-11-13 | 2,890.0 | 2,960.0 | 2,890.0 | 2,931.0 | +42.0 | +1.45% | 10,653 |
| 2025-11-12 | 2,911.0 | 2,921.0 | 2,853.0 | 2,889.0 | -22.0 | -0.76% | 6,144 |
| 2025-11-11 | 2,900.0 | 2,969.0 | 2,898.0 | 2,911.0 | -15.0 | -0.51% | 2,421 |
| 2025-11-10 | 2,970.0 | 2,970.0 | 2,889.0 | 2,926.0 | -28.0 | -0.95% | 6,907 |
| 2025-11-07 | 2,991.0 | 2,991.0 | 2,928.0 | 2,954.0 | -17.0 | -0.57% | 2,830 |
| 2025-11-06 | 2,941.0 | 2,993.0 | 2,892.0 | 2,971.0 | +64.0 | +2.20% | 6,717 |
| 2025-11-05 | 2,831.0 | 2,907.0 | 2,805.0 | 2,907.0 | +26.0 | +0.90% | 10,868 |
| 2025-11-04 | 2,960.0 | 2,960.0 | 2,875.0 | 2,881.0 | -80.0 | -2.70% | 3,462 |
| 2025-10-31 | 3,072.0 | 3,080.0 | 2,936.0 | 2,961.0 | -109.0 | -3.55% | 15,619 |
| 2025-10-30 | 3,078.0 | 3,133.0 | 3,051.0 | 3,070.0 | 0.0 | 0.00% | 11,174 |
| 2025-10-29 | 3,246.0 | 3,246.0 | 3,045.0 | 3,070.0 | -42.0 | -1.35% | 8,541 |
| 2025-10-28 | 3,210.0 | 3,382.0 | 3,108.0 | 3,112.0 | -48.0 | -1.52% | 12,200 |
| 2025-10-27 | 3,095.0 | 3,160.0 | 3,036.0 | 3,160.0 | +295.0 | +10.30% | 13,709 |
| 2025-10-23 | 2,874.0 | 2,880.0 | 2,804.0 | 2,865.0 | +2.0 | +0.07% | 12,639 |
| 2025-10-22 | 2,884.0 | 2,914.0 | 2,834.0 | 2,863.0 | -22.0 | -0.76% | 5,278 |
| 2025-10-21 | 2,810.0 | 2,888.0 | 2,771.0 | 2,885.0 | +115.0 | +4.15% | 6,032 |
| 2025-10-20 | 2,810.0 | 2,848.0 | 2,767.0 | 2,770.0 | +4.0 | +0.14% | 7,686 |
| 2025-10-17 | 2,830.0 | 2,878.0 | 2,733.0 | 2,766.0 | -119.0 | -4.12% | 14,861 |
| 2025-10-16 | 2,900.0 | 2,920.0 | 2,872.0 | 2,885.0 | -31.0 | -1.06% | 7,041 |
| 2025-10-15 | 2,890.0 | 2,916.0 | 2,843.0 | 2,916.0 | +29.0 | +1.00% | 8,609 |
| 2025-10-14 | 3,025.0 | 3,063.0 | 2,883.0 | 2,887.0 | -128.0 | -4.25% | 17,986 |
| 2025-10-10 | 3,220.0 | 3,220.0 | 2,999.0 | 3,015.0 | -145.0 | -4.59% | 20,879 |
| 2025-10-09 | 3,080.0 | 3,290.0 | 3,079.0 | 3,160.0 | +85.0 | +2.76% | 28,268 |
| 2025-10-08 | 3,102.0 | 3,102.0 | 3,065.0 | 3,075.0 | -7.0 | -0.23% | 14,290 |
| 2025-10-07 | 3,096.0 | 3,122.0 | 3,055.0 | 3,082.0 | -18.0 | -0.58% | 11,944 |
| 2025-10-06 | 3,110.0 | 3,298.0 | 3,088.0 | 3,100.0 | -218.0 | -6.57% | 63,779 |
| 2025-10-03 | 3,150.0 | 3,488.0 | 3,088.0 | 3,318.0 | +238.0 | +7.73% | 97,603 |
| 2025-10-02 | 3,095.0 | 3,542.0 | 3,041.0 | 3,080.0 | -100.0 | -3.14% | 102,697 |
| 2025-10-01 | 3,400.0 | 3,452.0 | 3,180.0 | 3,180.0 | -700.0 | -18.04% | 79,740 |
| 2025-09-30 | 4,390.0 | 4,745.0 | 3,550.0 | 3,880.0 | -370.0 | -8.71% | 233,559 |
| 2025-09-29 | 3,700.0 | 4,353.0 | 3,653.0 | 4,250.0 | +597.0 | +16.34% | 259,479 |
| 2025-09-26 | 3,175.0 | 3,734.0 | 3,111.0 | 3,653.0 | +618.0 | +20.36% | 139,354 |
| 2025-09-25 | 3,460.0 | 3,994.0 | 3,000.0 | 3,035.0 | -285.0 | -8.58% | 147,777 |
| 2025-09-24 | 2,817.0 | 3,320.0 | 2,814.0 | 3,320.0 | +500.0 | +17.73% | 142,185 |
| 2025-09-22 | 2,820.0 | 2,872.0 | 2,741.0 | 2,820.0 | +45.0 | +1.62% | 11,681 |
| 2025-09-19 | 2,793.0 | 2,821.0 | 2,732.0 | 2,775.0 | +16.0 | +0.58% | 16,786 |
| 2025-09-18 | 2,748.0 | 2,879.0 | 2,744.0 | 2,759.0 | +20.0 | +0.73% | 35,202 |
| 2025-09-17 | 2,711.0 | 2,761.0 | 2,666.0 | 2,739.0 | +39.0 | +1.44% | 26,067 |
| 2025-09-16 | 2,714.0 | 2,747.0 | 2,685.0 | 2,700.0 | +23.0 | +0.86% | 8,350 |
| 2025-09-12 | 2,696.0 | 2,718.0 | 2,656.0 | 2,677.0 | +31.0 | +1.17% | 11,547 |
| 2025-09-11 | 2,516.0 | 2,664.0 | 2,499.0 | 2,646.0 | — | — | 7,649 |
直近120営業日分を表示