中国Ｈ株ベア上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 11,785 | 11,820 | 11,625 | 11,755 | -375 | -3.1% | 2,560 |
| 2024/05/02 | 12,520 | 12,570 | 12,075 | 12,130 | -570 | -4.5% | 4,120 |
| 2024/05/01 | 12,600 | 12,805 | 12,580 | 12,700 | +225 | +1.8% | 1,410 |
| 2024/04/30 | 12,340 | 12,480 | 12,200 | 12,475 | +110 | +0.9% | 4,450 |
| 2024/04/26 | 12,740 | 12,740 | 12,340 | 12,365 | -375 | -2.9% | 2,530 |
| 2024/04/25 | 12,730 | 12,860 | 12,620 | 12,740 | +25 | +0.2% | 940 |
| 2024/04/24 | 13,045 | 13,045 | 12,710 | 12,715 | -305 | -2.3% | 1,830 |
| 2024/04/23 | 13,110 | 13,205 | 12,965 | 13,020 | -125 | -1% | 600 |
| 2024/04/22 | 13,220 | 13,350 | 13,110 | 13,145 | -275 | -2% | 900 |
| 2024/04/19 | 13,250 | 13,450 | 13,250 | 13,420 | +240 | +1.8% | 1,470 |
| 2024/04/18 | 13,470 | 13,470 | 13,085 | 13,180 | -225 | -1.7% | 970 |
| 2024/04/17 | 13,405 | 13,480 | 13,345 | 13,405 | +20 | +0.1% | 1,260 |
| 2024/04/16 | 13,240 | 13,395 | 13,165 | 13,385 | +325 | +2.5% | 5,400 |
| 2024/04/15 | 13,060 | 13,260 | 13,045 | 13,060 | +150 | +1.2% | 2,130 |
| 2024/04/12 | 12,790 | 12,930 | 12,730 | 12,910 | +235 | +1.9% | 760 |
| 2024/04/11 | 12,900 | 12,940 | 12,625 | 12,675 | -10 | -0.1% | 3,780 |
| 2024/04/10 | 12,865 | 12,865 | 12,590 | 12,685 | -180 | -1.4% | 2,270 |
| 2024/04/09 | 12,840 | 12,960 | 12,740 | 12,865 | +25 | +0.2% | 590 |
| 2024/04/08 | 12,840 | 13,045 | 12,815 | 12,840 | +85 | +0.7% | 960 |
| 2024/04/05 | 12,785 | 13,110 | 12,755 | 12,755 | +20 | +0.2% | 1,320 |
| 2024/04/04 | 12,705 | 12,770 | 12,705 | 12,735 | -55 | -0.4% | 470 |
| 2024/04/03 | 12,710 | 12,965 | 12,680 | 12,790 | +90 | +0.7% | 870 |
| 2024/04/02 | 12,820 | 12,845 | 12,645 | 12,700 | -175 | -1.4% | 1,290 |
| 2024/04/01 | 12,960 | 12,960 | 12,840 | 12,875 | -85 | -0.7% | 650 |
| 2024/03/29 | 12,935 | 13,015 | 12,905 | 12,960 | +30 | +0.2% | 250 |
| 2024/03/28 | 13,170 | 13,195 | 12,875 | 12,930 | -220 | -1.7% | 3,240 |
| 2024/03/27 | 13,050 | 13,220 | 13,025 | 13,150 | +105 | +0.8% | 780 |
| 2024/03/26 | 13,165 | 13,235 | 13,005 | 13,045 | -45 | -0.3% | 1,340 |
| 2024/03/25 | 13,280 | 13,300 | 13,005 | 13,090 | -120 | -0.9% | 1,710 |
| 2024/03/22 | 12,910 | 13,300 | 12,910 | 13,210 | +490 | +3.9% | 4,130 |
| 2024/03/21 | 12,900 | 12,910 | 12,640 | 12,720 | -275 | -2.1% | 1,150 |
| 2024/03/19 | 12,805 | 12,995 | 12,780 | 12,995 | +220 | +1.7% | 730 |
| 2024/03/18 | 12,900 | 12,920 | 12,700 | 12,775 | -155 | -1.2% | 1,710 |
| 2024/03/15 | 12,645 | 12,935 | 12,645 | 12,930 | +460 | +3.7% | 1,430 |
| 2024/03/14 | 12,380 | 12,545 | 12,360 | 12,470 | +160 | +1.3% | 1,920 |
| 2024/03/13 | 12,450 | 12,510 | 12,310 | 12,310 | -140 | -1.1% | 2,890 |
| 2024/03/12 | 12,740 | 12,740 | 12,450 | 12,450 | -380 | -3% | 3,210 |
| 2024/03/11 | 13,150 | 13,150 | 12,800 | 12,830 | -225 | -1.7% | 5,110 |
| 2024/03/08 | 13,230 | 13,240 | 13,020 | 13,055 | -260 | -2% | 1,250 |
| 2024/03/07 | 13,195 | 13,315 | 13,060 | 13,315 | +50 | +0.4% | 2,440 |
| 2024/03/06 | 13,625 | 13,635 | 13,180 | 13,265 | -360 | -2.6% | 6,010 |
| 2024/03/05 | 13,340 | 13,665 | 13,325 | 13,625 | +430 | +3.3% | 5,740 |
| 2024/03/04 | 13,115 | 13,300 | 13,030 | 13,195 | -50 | -0.4% | 4,180 |
| 2024/03/01 | 13,345 | 13,530 | 13,120 | 13,245 | -20 | -0.2% | 5,050 |
| 2024/02/29 | 13,405 | 13,495 | 13,160 | 13,265 | +85 | +0.6% | 2,700 |
| 2024/02/28 | 12,975 | 13,180 | 12,890 | 13,180 | +25 | +0.2% | 4,950 |
| 2024/02/27 | 13,235 | 13,310 | 13,120 | 13,155 | -35 | -0.3% | 2,080 |
| 2024/02/26 | 13,095 | 13,285 | 13,015 | 13,190 | -60 | -0.5% | 5,630 |
| 2024/02/22 | 13,290 | 13,480 | 13,190 | 13,250 | -35 | -0.3% | 3,970 |
| 2024/02/21 | 13,730 | 13,755 | 13,110 | 13,285 | -555 | -4% | 8,120 |
1～
50
件表示中 / 1497件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
