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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 7,667 | 7,790 | 7,667 | 7,739 | +37 | +0.5% | 270 |
| 2025/07/04 | 7,798 | 7,798 | 7,655 | 7,702 | +54 | +0.7% | 870 |
| 2025/07/03 | 7,560 | 7,699 | 7,560 | 7,648 | +87 | +1.2% | 690 |
| 2025/07/02 | 7,581 | 7,581 | 7,525 | 7,561 | -27 | -0.4% | 2,800 |
| 2025/07/01 | 7,608 | 7,615 | 7,588 | 7,588 | -61 | -0.8% | 550 |
| 2025/06/30 | 7,568 | 7,649 | 7,568 | 7,649 | +37 | +0.5% | 240 |
| 2025/06/27 | 7,575 | 7,612 | 7,460 | 7,612 | +32 | +0.4% | 1,440 |
| 2025/06/26 | 7,657 | 7,657 | 7,545 | 7,580 | +17 | +0.2% | 360 |
| 2025/06/25 | 7,650 | 7,650 | 7,542 | 7,563 | -99 | -1.3% | 500 |
| 2025/06/24 | 7,882 | 7,882 | 7,640 | 7,662 | -226 | -2.9% | 2,610 |
| 2025/06/23 | 7,978 | 8,038 | 7,888 | 7,888 | +2 | ±0% | 1,850 |
| 2025/06/20 | 7,974 | 8,000 | 7,839 | 7,886 | -93 | -1.2% | 1,740 |
| 2025/06/19 | 7,785 | 7,980 | 7,785 | 7,979 | +177 | +2.3% | 1,480 |
| 2025/06/18 | 7,715 | 7,807 | 7,715 | 7,802 | +132 | +1.7% | 2,310 |
| 2025/06/17 | 7,700 | 7,700 | 7,616 | 7,670 | -30 | -0.4% | 530 |
| 2025/06/16 | 7,750 | 7,750 | 7,672 | 7,700 | +47 | +0.6% | 300 |
| 2025/06/13 | 7,526 | 7,728 | 7,505 | 7,653 | +62 | +0.8% | 1,450 |
| 2025/06/12 | 7,574 | 7,591 | 7,537 | 7,591 | +71 | +0.9% | 530 |
| 2025/06/11 | 7,600 | 7,667 | 7,520 | 7,520 | -125 | -1.6% | 1,240 |
| 2025/06/10 | 7,640 | 7,677 | 7,600 | 7,645 | +1 | ±0% | 140 |
| 2025/06/09 | 7,774 | 7,774 | 7,589 | 7,644 | -61 | -0.8% | 1,750 |
| 2025/06/06 | 7,682 | 7,705 | 7,680 | 7,705 | +23 | +0.3% | 350 |
| 2025/06/05 | 7,705 | 7,715 | 7,649 | 7,682 | -100 | -1.3% | 1,550 |
| 2025/06/04 | 7,855 | 7,864 | 7,751 | 7,782 | -33 | -0.4% | 2,320 |
| 2025/06/03 | 7,943 | 7,943 | 7,815 | 7,815 | -242 | -3% | 920 |
| 2025/06/02 | 7,972 | 8,140 | 7,972 | 8,057 | +92 | +1.2% | 880 |
| 2025/05/30 | 7,959 | 7,968 | 7,862 | 7,965 | +35 | +0.4% | 1,000 |
| 2025/05/29 | 7,922 | 8,018 | 7,900 | 7,930 | +8 | +0.1% | 1,150 |
| 2025/05/28 | 7,839 | 7,996 | 7,839 | 7,922 | +58 | +0.7% | 1,290 |
| 2025/05/27 | 7,797 | 7,898 | 7,797 | 7,864 | +64 | +0.8% | 310 |
| 2025/05/26 | 7,712 | 7,845 | 7,687 | 7,800 | +16 | +0.2% | 1,020 |
| 2025/05/23 | 7,727 | 7,864 | 7,719 | 7,784 | +60 | +0.8% | 1,710 |
| 2025/05/22 | 7,756 | 7,769 | 7,700 | 7,724 | -25 | -0.3% | 430 |
| 2025/05/21 | 7,789 | 7,789 | 7,680 | 7,749 | -41 | -0.5% | 2,060 |
| 2025/05/20 | 7,920 | 7,920 | 7,790 | 7,790 | -149 | -1.9% | 2,010 |
| 2025/05/19 | 7,915 | 8,030 | 7,915 | 7,939 | -13 | -0.2% | 1,250 |
| 2025/05/16 | 7,981 | 8,018 | 7,921 | 7,952 | -6 | -0.1% | 670 |
| 2025/05/15 | 7,970 | 7,970 | 7,900 | 7,958 | -12 | -0.2% | 1,590 |
| 2025/05/14 | 8,045 | 8,090 | 7,951 | 7,970 | -153 | -1.9% | 1,650 |
| 2025/05/13 | 8,007 | 8,197 | 8,007 | 8,123 | +87 | +1.1% | 840 |
| 2025/05/12 | 8,055 | 8,139 | 7,999 | 8,036 | -103 | -1.3% | 530 |
| 2025/05/09 | 8,117 | 8,193 | 8,076 | 8,139 | +120 | +1.5% | 1,390 |
| 2025/05/08 | 8,091 | 8,158 | 7,933 | 8,019 | +13 | +0.2% | 720 |
| 2025/05/07 | 8,035 | 8,035 | 7,820 | 8,006 | -179 | -2.2% | 6,510 |
| 2025/05/02 | 8,359 | 8,408 | 8,170 | 8,185 | -100 | -1.2% | 2,910 |
| 2025/05/01 | 8,211 | 8,285 | 8,210 | 8,285 | +45 | +0.5% | 2,810 |
| 2025/04/30 | 8,294 | 8,294 | 8,205 | 8,240 | +25 | +0.3% | 710 |
| 2025/04/28 | 8,218 | 8,310 | 8,215 | 8,215 | -3 | ±0% | 1,400 |
| 2025/04/25 | 8,121 | 8,232 | 8,088 | 8,218 | -82 | -1% | 2,740 |
| 2025/04/24 | 8,135 | 8,300 | 8,135 | 8,300 | +172 | +2.1% | 2,450 |
1～
50
件表示中 / 1784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
