KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　キャセイ台湾テックリーダー指数

413A
その他/その他/iFreeETF Cathay Taiwan Tech Leader Index
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
2026-03-132,751.02,830.02,749.02,788.0-30.0-1.06%1,560
2026-03-122,861.02,889.02,818.02,818.0-19.0-0.67%1,968
2026-03-112,779.02,889.02,779.02,837.0+116.0+4.26%3,172
2026-03-102,729.02,784.02,694.02,721.0+93.0+3.54%2,017
2026-03-092,641.02,675.02,575.02,628.0-172.0-6.14%5,273
2026-03-062,790.02,830.02,650.02,800.0+10.0+0.36%2,962
2026-03-052,818.02,832.02,745.02,790.0+70.0+2.57%3,231
2026-03-042,771.02,789.02,647.02,720.0-140.0-4.90%8,959
2026-03-032,950.02,955.02,843.02,860.0-70.0-2.39%4,603
2026-03-022,875.02,959.02,874.02,930.0+24.0+0.83%4,227
2026-02-272,927.02,928.02,865.02,906.0-71.0-2.38%8,791
2026-02-262,955.02,977.02,937.02,977.0+69.0+2.37%2,528
2026-02-252,873.02,916.02,850.02,908.0+85.0+3.01%5,477
2026-02-242,735.02,836.02,735.02,823.0+95.0+3.48%9,789
2026-02-202,726.02,750.02,700.02,728.0+7.0+0.26%5,553
2026-02-192,716.02,745.02,710.02,721.0+11.0+0.41%6,760
2026-02-182,699.02,733.02,662.02,710.0+33.0+1.23%5,068
2026-02-172,723.02,730.02,670.02,677.0-47.0-1.73%3,665
2026-02-162,750.02,750.02,696.02,724.0+38.0+1.41%3,837
2026-02-132,750.02,750.02,684.02,686.0-21.0-0.78%11,086
2026-02-122,700.02,724.02,700.02,707.0+36.0+1.35%5,760
2026-02-102,657.02,680.02,636.02,671.0+36.0+1.37%10,926
2026-02-092,622.02,646.02,615.02,635.0+83.0+3.25%2,770
2026-02-062,540.02,567.02,500.02,552.0+2.0+0.08%2,825
2026-02-052,578.02,628.02,543.02,550.0-49.0-1.89%5,583
2026-02-042,570.02,624.02,570.02,599.0-10.0-0.38%916
2026-02-032,605.02,610.02,568.02,609.0+119.0+4.78%2,401
2026-02-022,549.02,558.02,477.02,490.0-55.0-2.16%2,035
2026-01-302,577.02,579.02,505.02,545.0-51.0-1.96%3,763
2026-01-292,633.02,636.02,585.02,596.0-37.0-1.41%8,483
2026-01-282,588.02,639.02,585.02,633.0+48.0+1.86%8,630
2026-01-272,570.02,585.02,531.02,585.0+29.0+1.13%1,994
2026-01-262,571.02,592.02,550.02,556.0-36.0-1.39%8,211
2026-01-232,593.02,600.02,558.02,592.0+12.0+0.47%1,498
2026-01-222,561.02,589.02,540.02,580.0+40.0+1.57%1,290
2026-01-212,590.02,590.02,540.02,540.0-59.0-2.27%3,330
2026-01-202,599.02,599.02,544.02,599.0+28.0+1.09%5,219
2026-01-192,584.02,598.02,571.02,571.0-6.0-0.23%2,729
2026-01-162,585.02,585.02,515.02,577.0+7.0+0.27%3,297
2026-01-152,549.02,572.02,515.02,570.0+26.0+1.02%3,321
2026-01-142,539.02,550.02,512.02,544.0+51.0+2.05%1,563
2026-01-132,499.02,530.02,488.02,493.0+43.0+1.76%3,856
2026-01-092,489.02,489.02,431.02,450.00.00.00%2,218
2026-01-082,487.02,487.02,450.02,450.0-20.0-0.81%3,488
2026-01-072,487.02,487.02,461.02,470.0-17.0-0.68%1,022
2026-01-062,468.02,490.02,367.02,487.0+9.0+0.36%3,440
2026-01-052,367.02,480.02,331.02,478.0+148.0+6.35%8,505
2025-12-302,344.02,347.02,330.02,330.0-12.0-0.51%527
2025-12-292,300.02,357.02,295.02,342.0+42.0+1.83%7,796
2025-12-262,295.02,305.02,279.02,300.0+20.0+0.88%5,320
2025-12-252,311.02,311.02,275.02,280.0+11.0+0.48%1,706
2025-12-242,289.02,289.02,265.02,269.0+12.0+0.53%2,738
2025-12-232,289.02,289.02,255.02,257.0-10.0-0.44%395
2025-12-222,292.02,292.02,245.02,267.0+59.0+2.67%2,922
2025-12-192,199.02,216.02,189.02,208.0+8.0+0.36%1,665
2025-12-182,230.02,230.02,170.02,200.0-2.0-0.09%622
2025-12-172,249.02,249.02,180.02,202.0+2.0+0.09%532
2025-12-162,255.02,255.02,173.02,200.0-60.0-2.65%1,922
2025-12-152,269.02,270.02,250.02,260.0-20.0-0.88%259
2025-12-122,312.02,313.02,280.02,280.00.00.00%637
2025-12-112,330.02,339.02,273.02,280.0-38.0-1.64%2,323
2025-12-102,298.02,318.02,296.02,318.0+20.0+0.87%4,825
2025-12-092,282.02,300.02,282.02,298.0+9.0+0.39%822
2025-12-082,245.02,292.02,232.02,289.0+55.0+2.46%3,119
2025-12-052,230.02,244.02,218.02,234.0+4.0+0.18%1,693
2025-12-042,253.02,254.02,226.02,230.0-25.0-1.11%4,254
2025-12-032,222.02,260.02,221.02,255.0+50.0+2.27%460
2025-12-022,275.02,275.02,204.02,205.0-20.0-0.90%1,582
2025-12-012,290.02,290.02,213.02,225.0-40.0-1.77%688
2025-11-282,258.02,265.02,223.02,265.0+40.0+1.80%1,791
2025-11-272,300.02,300.02,221.02,225.0+20.0+0.91%2,494
2025-11-262,236.02,315.02,165.02,205.0+19.0+0.87%7,525
2025-11-252,210.02,210.02,160.02,186.0+29.0+1.34%1,051
2025-11-212,163.02,198.02,153.02,157.0-98.0-4.35%1,807
2025-11-202,199.02,255.02,175.02,255.0+130.0+6.12%5,579
2025-11-192,197.02,200.02,100.02,125.0+2.0+0.09%1,251
2025-11-182,224.02,224.02,123.02,123.0-100.0-4.50%7,742
2025-11-172,206.02,230.02,206.02,223.0+13.0+0.59%792
2025-11-142,200.02,241.02,192.02,210.0-68.0-2.99%1,824
2025-11-122,314.02,314.02,278.02,278.0-8.0-0.35%5,415
2025-11-112,336.02,336.02,278.02,286.0-20.0-0.87%1,080
2025-11-102,324.02,324.02,245.02,306.0+32.0+1.41%2,537
2025-11-072,190.02,275.02,190.02,274.0-6.0-0.26%2,295
2025-11-062,335.02,335.02,280.02,280.0-9.0-0.39%3,963
2025-11-052,240.02,296.02,170.02,289.0-36.0-1.55%5,098
2025-11-042,374.02,379.02,297.02,325.0-43.0-1.82%14,595
2025-10-312,350.02,369.02,344.02,368.0+24.0+1.02%5,763
2025-10-302,399.02,399.02,321.02,344.0-5.0-0.21%18,040
2025-10-292,321.02,354.02,289.02,349.0+60.0+2.62%12,750
2025-10-282,280.02,292.02,250.02,289.0+15.0+0.66%1,292
2025-10-272,255.02,308.02,252.02,274.0+19.0+0.84%7,021
2025-10-242,252.02,266.02,213.02,255.0+26.0+1.17%727
2025-10-232,221.02,237.02,200.02,229.0-5.0-0.22%1,094
2025-10-222,255.02,258.02,223.02,234.0-16.0-0.71%1,361
2025-10-212,252.02,252.02,204.02,250.0+48.0+2.18%2,452
2025-10-202,200.02,248.02,180.02,202.0+30.0+1.38%2,358
2025-10-172,220.02,232.02,170.02,172.0-60.0-2.69%4,732
2025-10-162,188.02,235.02,184.02,232.0+67.0+3.09%3,459
2025-10-152,154.02,175.02,135.02,165.0+13.0+0.60%2,456
2025-10-142,271.02,271.02,118.02,152.0-69.0-3.11%6,095
2025-10-102,248.02,249.02,196.02,221.0-16.0-0.72%10,581
2025-10-092,222.02,280.02,222.02,237.0+44.0+2.01%6,994
2025-10-082,199.02,203.02,180.02,193.0+4.0+0.18%4,861
2025-10-072,180.02,212.02,146.02,189.0+44.0+2.05%3,630
2025-10-062,133.02,162.02,133.02,145.0+12.0+0.56%5,493
2025-10-032,087.02,134.02,079.02,133.0+45.0+2.16%17,157
2025-10-022,075.02,090.02,055.02,088.0+37.0+1.80%13,090
2025-10-012,050.02,079.02,044.02,051.0-1.0-0.05%4,044
2025-09-302,065.02,075.02,050.02,052.0-18.0-0.87%4,442
2025-09-292,079.02,079.02,050.02,070.0+21.0+1.02%6,406
2025-09-262,099.02,099.02,027.02,049.0-33.0-1.59%23,808
2025-09-252,080.02,100.02,074.02,082.0+6.0+0.29%16,328
2025-09-242,131.02,131.02,067.02,076.0+6.0+0.29%16,462
2025-09-222,082.02,087.02,057.02,070.0+7.0+0.34%23,288
2025-09-192,092.02,098.02,052.02,063.0-7.0-0.34%44,998
2025-09-182,060.02,085.02,038.02,070.0+39.0+1.92%11,561
2025-09-172,068.02,068.02,020.02,031.0-54.0-2.59%25,026
2025-09-162,050.02,090.02,048.02,085.0+35.0+1.71%17,121
2025-09-122,025.02,064.02,025.02,050.0——39,658

直近119営業日分を表示