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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/20 | 13,725 | 13,885 | 13,650 | 13,840 | +70 | +0.5% | 2,830 |
| 2024/02/19 | 13,565 | 13,895 | 13,555 | 13,770 | +175 | +1.3% | 3,210 |
| 2024/02/16 | 13,885 | 13,925 | 13,565 | 13,595 | -430 | -3.1% | 5,470 |
| 2024/02/15 | 14,100 | 14,100 | 13,900 | 14,025 | -165 | -1.2% | 2,130 |
| 2024/02/14 | 14,075 | 14,590 | 14,075 | 14,190 | +340 | +2.5% | 7,600 |
| 2024/02/13 | 14,230 | 14,300 | 13,755 | 13,850 | -435 | -3% | 6,570 |
| 2024/02/09 | 14,230 | 14,415 | 14,135 | 14,285 | +330 | +2.4% | 6,210 |
| 2024/02/08 | 13,860 | 13,960 | 13,710 | 13,955 | +225 | +1.6% | 4,110 |
| 2024/02/07 | 13,585 | 13,835 | 13,400 | 13,730 | ±0 | ±0% | 7,990 |
| 2024/02/06 | 14,400 | 14,400 | 13,715 | 13,730 | -495 | -3.5% | 12,410 |
| 2024/02/05 | 14,330 | 14,645 | 14,190 | 14,225 | +195 | +1.4% | 9,630 |
| 2024/02/02 | 14,140 | 14,165 | 13,805 | 14,030 | -170 | -1.2% | 3,840 |
| 2024/02/01 | 14,315 | 14,315 | 13,995 | 14,200 | -120 | -0.8% | 3,300 |
| 2024/01/31 | 14,400 | 14,400 | 14,055 | 14,320 | +70 | +0.5% | 6,000 |
| 2024/01/30 | 14,210 | 14,250 | 13,885 | 14,250 | +375 | +2.7% | 5,270 |
| 2024/01/29 | 13,855 | 13,900 | 13,625 | 13,875 | +60 | +0.4% | 5,570 |
| 2024/01/26 | 13,610 | 13,990 | 13,610 | 13,815 | +115 | +0.8% | 3,660 |
| 2024/01/25 | 13,695 | 14,000 | 13,550 | 13,700 | -570 | -4% | 6,100 |
| 2024/01/24 | 14,195 | 14,405 | 14,000 | 14,270 | -180 | -1.2% | 5,230 |
| 2024/01/23 | 14,775 | 14,890 | 14,280 | 14,450 | -430 | -2.9% | 8,700 |
| 2024/01/22 | 14,495 | 14,890 | 14,215 | 14,880 | +245 | +1.7% | 9,080 |
| 2024/01/19 | 14,445 | 14,635 | 14,330 | 14,635 | +165 | +1.1% | 5,770 |
| 2024/01/18 | 14,565 | 14,600 | 14,400 | 14,470 | +105 | +0.7% | 6,450 |
| 2024/01/17 | 13,900 | 14,365 | 13,900 | 14,365 | +575 | +4.2% | 5,090 |
| 2024/01/16 | 13,475 | 13,790 | 13,415 | 13,790 | +360 | +2.7% | 2,980 |
| 2024/01/15 | 13,475 | 13,475 | 13,270 | 13,430 | +120 | +0.9% | 3,070 |
| 2024/01/12 | 13,300 | 13,355 | 13,205 | 13,310 | +130 | +1% | 960 |
| 2024/01/11 | 13,500 | 13,500 | 13,155 | 13,180 | -215 | -1.6% | 1,720 |
| 2024/01/10 | 13,345 | 13,395 | 13,270 | 13,395 | +195 | +1.5% | 2,320 |
| 2024/01/09 | 13,175 | 13,200 | 12,960 | 13,200 | +300 | +2.3% | 2,680 |
| 2024/01/05 | 12,900 | 13,075 | 12,710 | 12,900 | +40 | +0.3% | 2,370 |
| 2024/01/04 | 12,670 | 12,860 | 12,620 | 12,860 | +530 | +4.3% | 3,340 |
| 2023/12/29 | 12,275 | 12,400 | 12,255 | 12,330 | -30 | -0.2% | 1,590 |
| 2023/12/28 | 12,665 | 12,670 | 12,280 | 12,360 | -345 | -2.7% | 3,480 |
| 2023/12/27 | 12,775 | 12,800 | 12,680 | 12,705 | -135 | -1.1% | 2,510 |
| 2023/12/26 | 12,810 | 12,860 | 12,810 | 12,840 | -50 | -0.4% | 1,940 |
| 2023/12/25 | 12,985 | 12,985 | 12,835 | 12,890 | -10 | -0.1% | 1,080 |
| 2023/12/22 | 12,645 | 12,980 | 12,510 | 12,900 | +175 | +1.4% | 2,750 |
| 2023/12/21 | 12,950 | 12,975 | 12,710 | 12,725 | -5 | ±0% | 2,700 |
| 2023/12/20 | 12,820 | 12,820 | 12,665 | 12,730 | -150 | -1.2% | 1,520 |
| 2023/12/19 | 12,730 | 12,880 | 12,685 | 12,880 | +170 | +1.3% | 1,350 |
| 2023/12/18 | 12,785 | 12,785 | 12,495 | 12,710 | +185 | +1.5% | 1,200 |
51～
100
件表示中 / 1505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
