大和アセットマネジメント株式会社 ｉＦｒｅｅＥＴＦ 中国グレーターベイエリア・イノベーション１００（ＧＢＡ１００）
2629その他/その他/iFreeETF China GBA100
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 | 3,639.0 | 3,656.0 | 3,592.0 | 3,624.0 | -16.0 | -0.44% | 6,558 |
| 2026-03-12 | 3,607.0 | 3,660.0 | 3,605.0 | 3,640.0 | +15.0 | +0.41% | 741 |
| 2026-03-11 | 3,598.0 | 3,650.0 | 3,598.0 | 3,625.0 | +36.0 | +1.00% | 36,294 |
| 2026-03-10 | 3,500.0 | 3,589.0 | 3,482.0 | 3,589.0 | +104.0 | +2.98% | 5,279 |
| 2026-03-09 | 3,422.0 | 3,485.0 | 3,389.0 | 3,485.0 | -23.0 | -0.66% | 13,145 |
| 2026-03-06 | 3,453.0 | 3,532.0 | 3,453.0 | 3,508.0 | +23.0 | +0.66% | 3,837 |
| 2026-03-05 | 3,498.0 | 3,520.0 | 3,482.0 | 3,485.0 | +38.0 | +1.10% | 3,215 |
| 2026-03-04 | 3,512.0 | 3,514.0 | 3,430.0 | 3,447.0 | -130.0 | -3.63% | 6,676 |
| 2026-03-03 | 3,562.0 | 3,614.0 | 3,536.0 | 3,577.0 | -14.0 | -0.39% | 6,277 |
| 2026-03-02 | 3,518.0 | 3,591.0 | 3,518.0 | 3,591.0 | +3.0 | +0.08% | 8,254 |
| 2026-02-27 | 3,603.0 | 3,603.0 | 3,561.0 | 3,588.0 | -30.0 | -0.83% | 7,256 |
| 2026-02-26 | 3,588.0 | 3,637.0 | 3,579.0 | 3,618.0 | +53.0 | +1.49% | 5,547 |
| 2026-02-25 | 3,528.0 | 3,629.0 | 3,524.0 | 3,565.0 | +36.0 | +1.02% | 21,790 |
| 2026-02-24 | 3,521.0 | 3,590.0 | 3,510.0 | 3,529.0 | +8.0 | +0.23% | 46,608 |
| 2026-02-20 | 3,549.0 | 3,573.0 | 3,519.0 | 3,521.0 | -49.0 | -1.37% | 23,730 |
| 2026-02-19 | 3,518.0 | 3,577.0 | 3,518.0 | 3,570.0 | +27.0 | +0.76% | 21,163 |
| 2026-02-18 | 3,502.0 | 3,548.0 | 3,500.0 | 3,543.0 | +9.0 | +0.25% | 26,703 |
| 2026-02-17 | 3,551.0 | 3,595.0 | 3,505.0 | 3,534.0 | -16.0 | -0.45% | 52,743 |
| 2026-02-16 | 3,572.0 | 3,620.0 | 3,453.0 | 3,550.0 | -45.0 | -1.25% | 40,745 |
| 2026-02-13 | 3,651.0 | 3,670.0 | 3,526.0 | 3,595.0 | -104.0 | -2.81% | 32,653 |
| 2026-02-12 | 3,752.0 | 3,780.0 | 3,628.0 | 3,699.0 | -92.0 | -2.43% | 43,746 |
| 2026-02-10 | 3,846.0 | 3,873.0 | 3,731.0 | 3,791.0 | -19.0 | -0.50% | 25,116 |
| 2026-02-09 | 3,749.0 | 3,840.0 | 3,710.0 | 3,810.0 | +70.0 | +1.87% | 16,561 |
| 2026-02-06 | 3,735.0 | 3,780.0 | 3,700.0 | 3,740.0 | -38.0 | -1.01% | 23,251 |
| 2026-02-05 | 3,816.0 | 3,816.0 | 3,699.0 | 3,778.0 | +9.0 | +0.24% | 40,661 |
| 2026-02-04 | 3,720.0 | 3,769.0 | 3,686.0 | 3,769.0 | +52.0 | +1.40% | 8,141 |
| 2026-02-03 | 3,731.0 | 3,799.0 | 3,680.0 | 3,717.0 | -12.0 | -0.32% | 50,259 |
| 2026-02-02 | 3,701.0 | 3,785.0 | 3,673.0 | 3,729.0 | +4.0 | +0.11% | 14,379 |
| 2026-01-30 | 3,705.0 | 3,750.0 | 3,689.0 | 3,725.0 | -8.0 | -0.21% | 14,933 |
| 2026-01-29 | 3,740.0 | 3,748.0 | 3,705.0 | 3,733.0 | -16.0 | -0.43% | 10,418 |
| 2026-01-28 | 3,830.0 | 3,830.0 | 3,722.0 | 3,749.0 | -41.0 | -1.08% | 13,830 |
| 2026-01-27 | 3,771.0 | 3,820.0 | 3,701.0 | 3,790.0 | +20.0 | +0.53% | 11,161 |
| 2026-01-26 | 3,850.0 | 3,850.0 | 3,739.0 | 3,770.0 | -100.0 | -2.58% | 34,978 |
| 2026-01-23 | 3,877.0 | 3,888.0 | 3,836.0 | 3,870.0 | +6.0 | +0.16% | 11,383 |
| 2026-01-22 | 3,896.0 | 3,896.0 | 3,814.0 | 3,864.0 | -7.0 | -0.18% | 8,659 |
| 2026-01-21 | 3,840.0 | 3,880.0 | 3,800.0 | 3,871.0 | -4.0 | -0.10% | 15,629 |
| 2026-01-20 | 3,962.0 | 3,962.0 | 3,834.0 | 3,875.0 | -64.0 | -1.62% | 15,382 |
| 2026-01-19 | 3,969.0 | 3,969.0 | 3,866.0 | 3,939.0 | -30.0 | -0.76% | 13,974 |
| 2026-01-16 | 3,939.0 | 3,970.0 | 3,908.0 | 3,969.0 | +66.0 | +1.69% | 18,842 |
| 2026-01-15 | 3,963.0 | 3,963.0 | 3,805.0 | 3,903.0 | -41.0 | -1.04% | 13,459 |
| 2026-01-14 | 4,034.0 | 4,197.0 | 3,911.0 | 3,944.0 | -20.0 | -0.50% | 42,078 |
| 2026-01-13 | 3,903.0 | 3,980.0 | 3,865.0 | 3,964.0 | +131.0 | +3.42% | 7,393 |
| 2026-01-09 | 3,799.0 | 3,833.0 | 3,760.0 | 3,833.0 | +78.0 | +2.08% | 21,009 |
| 2026-01-08 | 3,753.0 | 3,820.0 | 3,727.0 | 3,755.0 | -35.0 | -0.92% | 19,240 |
| 2026-01-07 | 3,854.0 | 3,980.0 | 3,760.0 | 3,790.0 | -35.0 | -0.92% | 12,012 |
| 2026-01-06 | 3,800.0 | 3,838.0 | 3,750.0 | 3,825.0 | +50.0 | +1.32% | 13,123 |
| 2026-01-05 | 3,790.0 | 3,790.0 | 3,700.0 | 3,775.0 | +55.0 | +1.48% | 13,880 |
| 2025-12-30 | 3,795.0 | 3,900.0 | 3,665.0 | 3,720.0 | -119.0 | -3.10% | 52,973 |
| 2025-12-29 | 3,859.0 | 3,859.0 | 3,730.0 | 3,839.0 | +120.0 | +3.23% | 3,303 |
| 2025-12-26 | 3,700.0 | 3,738.0 | 3,700.0 | 3,719.0 | -20.0 | -0.53% | 1,424 |
| 2025-12-25 | 3,750.0 | 3,750.0 | 3,695.0 | 3,739.0 | -10.0 | -0.27% | 704 |
| 2025-12-24 | 3,720.0 | 3,750.0 | 3,660.0 | 3,749.0 | +69.0 | +1.88% | 1,829 |
| 2025-12-23 | 3,700.0 | 3,735.0 | 3,665.0 | 3,680.0 | -5.0 | -0.14% | 6,016 |
| 2025-12-22 | 3,630.0 | 3,690.0 | 3,630.0 | 3,685.0 | +65.0 | +1.80% | 2,918 |
| 2025-12-19 | 3,574.0 | 3,620.0 | 3,574.0 | 3,620.0 | +20.0 | +0.56% | 442 |
| 2025-12-18 | 3,610.0 | 3,610.0 | 3,565.0 | 3,600.0 | -10.0 | -0.28% | 1,447 |
| 2025-12-17 | 3,536.0 | 3,610.0 | 3,520.0 | 3,610.0 | +75.0 | +2.12% | 1,446 |
| 2025-12-16 | 3,599.0 | 3,599.0 | 3,520.0 | 3,535.0 | -46.0 | -1.28% | 4,842 |
| 2025-12-15 | 3,620.0 | 3,620.0 | 3,581.0 | 3,581.0 | -38.0 | -1.05% | 2,018 |
| 2025-12-12 | 3,619.0 | 3,619.0 | 3,570.0 | 3,619.0 | +19.0 | +0.53% | 1,147 |
| 2025-12-11 | 3,610.0 | 3,620.0 | 3,585.0 | 3,600.0 | -24.0 | -0.66% | 989 |
| 2025-12-10 | 3,629.0 | 3,629.0 | 3,581.0 | 3,624.0 | +9.0 | +0.25% | 1,106 |
| 2025-12-09 | 3,620.0 | 3,623.0 | 3,608.0 | 3,615.0 | -15.0 | -0.41% | 2,090 |
| 2025-12-08 | 3,623.0 | 3,630.0 | 3,580.0 | 3,630.0 | +70.0 | +1.97% | 1,264 |
| 2025-12-05 | 3,635.0 | 3,635.0 | 3,535.0 | 3,560.0 | -5.0 | -0.14% | 716 |
| 2025-12-04 | 3,550.0 | 3,570.0 | 3,530.0 | 3,565.0 | +10.0 | +0.28% | 1,678 |
| 2025-12-03 | 3,572.0 | 3,588.0 | 3,555.0 | 3,555.0 | -15.0 | -0.42% | 1,055 |
| 2025-12-02 | 3,649.0 | 3,649.0 | 3,563.0 | 3,570.0 | -14.0 | -0.39% | 1,043 |
| 2025-12-01 | 3,636.0 | 3,636.0 | 3,555.0 | 3,584.0 | +4.0 | +0.11% | 421 |
| 2025-11-28 | 3,615.0 | 3,615.0 | 3,551.0 | 3,580.0 | +23.0 | +0.65% | 1,108 |
| 2025-11-27 | 3,632.0 | 3,632.0 | 3,530.0 | 3,557.0 | -5.0 | -0.14% | 819 |
| 2025-11-26 | 3,614.0 | 3,614.0 | 3,545.0 | 3,562.0 | +7.0 | +0.20% | 581 |
| 2025-11-25 | 3,525.0 | 3,555.0 | 3,520.0 | 3,555.0 | +30.0 | +0.85% | 3,019 |
| 2025-11-21 | 3,555.0 | 3,570.0 | 3,516.0 | 3,525.0 | -100.0 | -2.76% | 10,163 |
| 2025-11-20 | 3,575.0 | 3,625.0 | 3,575.0 | 3,625.0 | +75.0 | +2.11% | 1,374 |
| 2025-11-19 | 3,630.0 | 3,630.0 | 3,550.0 | 3,550.0 | -10.0 | -0.28% | 647 |
| 2025-11-18 | 3,546.0 | 3,590.0 | 3,546.0 | 3,560.0 | -40.0 | -1.11% | 599 |
| 2025-11-17 | 3,630.0 | 3,630.0 | 3,575.0 | 3,600.0 | -45.0 | -1.23% | 927 |
| 2025-11-14 | 3,650.0 | 3,666.0 | 3,640.0 | 3,645.0 | -27.0 | -0.74% | 169 |
| 2025-11-13 | 3,668.0 | 3,690.0 | 3,650.0 | 3,672.0 | +12.0 | +0.33% | 1,274 |
| 2025-11-12 | 3,699.0 | 3,699.0 | 3,635.0 | 3,660.0 | +18.0 | +0.49% | 3,176 |
| 2025-11-11 | 3,608.0 | 3,680.0 | 3,510.0 | 3,642.0 | +4.0 | +0.11% | 2,809 |
| 2025-11-10 | 3,699.0 | 3,699.0 | 3,610.0 | 3,638.0 | -1.0 | -0.03% | 1,696 |
| 2025-11-07 | 3,665.0 | 3,665.0 | 3,605.0 | 3,639.0 | -26.0 | -0.71% | 1,274 |
| 2025-11-06 | 3,624.0 | 3,665.0 | 3,611.0 | 3,665.0 | +65.0 | +1.81% | 3,070 |
| 2025-11-05 | 3,580.0 | 3,610.0 | 3,530.0 | 3,600.0 | -5.0 | -0.14% | 4,069 |
| 2025-11-04 | 3,699.0 | 3,699.0 | 3,605.0 | 3,605.0 | -60.0 | -1.64% | 1,684 |
| 2025-10-31 | 3,720.0 | 3,738.0 | 3,665.0 | 3,665.0 | -65.0 | -1.74% | 1,286 |
| 2025-10-30 | 3,667.0 | 3,732.0 | 3,667.0 | 3,730.0 | +10.0 | +0.27% | 2,045 |
| 2025-10-29 | 3,750.0 | 3,750.0 | 3,626.0 | 3,720.0 | +40.0 | +1.09% | 1,475 |
| 2025-10-28 | 3,700.0 | 3,850.0 | 3,654.0 | 3,680.0 | -6.0 | -0.16% | 3,573 |
| 2025-10-27 | 3,690.0 | 3,690.0 | 3,614.0 | 3,686.0 | +168.0 | +4.78% | 1,955 |
| 2025-10-23 | 3,516.0 | 3,550.0 | 3,480.0 | 3,518.0 | -40.0 | -1.12% | 966 |
| 2025-10-22 | 3,520.0 | 3,580.0 | 3,461.0 | 3,558.0 | +18.0 | +0.51% | 2,046 |
| 2025-10-21 | 3,470.0 | 3,580.0 | 3,350.0 | 3,540.0 | +90.0 | +2.61% | 3,667 |
| 2025-10-20 | 3,550.0 | 3,550.0 | 3,400.0 | 3,450.0 | +23.0 | +0.67% | 4,758 |
| 2025-10-17 | 3,553.0 | 3,589.0 | 3,371.0 | 3,427.0 | -132.0 | -3.71% | 1,646 |
| 2025-10-16 | 3,510.0 | 3,590.0 | 3,370.0 | 3,559.0 | +10.0 | +0.28% | 3,313 |
| 2025-10-15 | 3,550.0 | 3,550.0 | 3,431.0 | 3,549.0 | +79.0 | +2.28% | 5,988 |
| 2025-10-14 | 3,560.0 | 3,609.0 | 3,450.0 | 3,470.0 | -160.0 | -4.41% | 9,298 |
| 2025-10-10 | 3,698.0 | 3,700.0 | 3,592.0 | 3,630.0 | -70.0 | -1.89% | 6,082 |
| 2025-10-09 | 3,679.0 | 3,724.0 | 3,623.0 | 3,700.0 | +20.0 | +0.54% | 13,141 |
| 2025-10-08 | 4,000.0 | 4,000.0 | 3,630.0 | 3,680.0 | -267.0 | -6.76% | 18,039 |
| 2025-10-07 | 4,507.0 | 4,787.0 | 3,947.0 | 3,947.0 | -700.0 | -15.06% | 43,736 |
| 2025-10-06 | 5,114.0 | 7,500.0 | 4,647.0 | 4,647.0 | -567.0 | -10.87% | 57,686 |
| 2025-10-03 | 4,540.0 | 5,214.0 | 4,540.0 | 5,214.0 | +700.0 | +15.51% | 12,721 |
| 2025-10-02 | 5,780.0 | 7,001.0 | 4,514.0 | 4,514.0 | -3291.0 | -42.17% | 69,093 |
| 2025-10-01 | 7,805.0 | 7,805.0 | 7,805.0 | 7,805.0 | -1500.0 | -16.12% | 1,290 |
| 2025-09-30 | 10,330.0 | 12,500.0 | 7,600.0 | 9,305.0 | +1719.0 | +22.66% | 145,873 |
| 2025-09-29 | 5,966.0 | 7,586.0 | 5,556.0 | 7,586.0 | +2800.0 | +58.50% | 104,761 |
| 2025-09-26 | 4,226.0 | 4,786.0 | 4,100.0 | 4,786.0 | +700.0 | +17.13% | 36,982 |
| 2025-09-25 | 4,731.0 | 6,137.0 | 3,757.0 | 4,086.0 | -155.0 | -3.65% | 128,302 |
| 2025-09-24 | 3,540.0 | 4,241.0 | 3,499.0 | 4,241.0 | +700.0 | +19.77% | 35,623 |
| 2025-09-22 | 3,545.0 | 3,570.0 | 3,496.0 | 3,541.0 | +36.0 | +1.03% | 7,721 |
| 2025-09-19 | 3,499.0 | 3,515.0 | 3,461.0 | 3,505.0 | +40.0 | +1.15% | 10,016 |
| 2025-09-18 | 3,497.0 | 3,557.0 | 3,455.0 | 3,465.0 | -25.0 | -0.72% | 15,038 |
| 2025-09-17 | 3,465.0 | 3,514.0 | 3,450.0 | 3,490.0 | +25.0 | +0.72% | 12,468 |
| 2025-09-16 | 3,480.0 | 3,524.0 | 3,455.0 | 3,465.0 | -12.0 | -0.35% | 3,638 |
| 2025-09-12 | 3,461.0 | 3,529.0 | 3,461.0 | 3,477.0 | +27.0 | +0.78% | 1,318 |
| 2025-09-11 | 3,362.0 | 3,479.0 | 3,362.0 | 3,450.0 | — | — | 425 |
直近120営業日分を表示