中国Ｈ株ベア上場投信

1573 / 東証(その他) / ETF・REIT等

8,185 -100 (-1.21%)

株価：2025/05/02 15:24 15分ディレイ

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
2023/06/29	11,345	11,490	11,115	11,360	+60	+0.5%	590
2023/06/28	11,115	11,300	11,105	11,300	+170	+1.5%	730
2023/06/27	11,450	11,450	11,125	11,130	-235	-2.1%	1,630
2023/06/26	11,555	11,560	11,230	11,365	-125	-1.1%	1,940
2023/06/23	11,205	11,495	11,070	11,490	+285	+2.5%	2,110
2023/06/22	11,235	11,265	11,015	11,205	+110	+1%	1,400
2023/06/21	11,015	11,095	10,970	11,095	+155	+1.4%	2,020
2023/06/20	10,600	10,940	10,600	10,940	+215	+2%	800
2023/06/19	10,470	10,760	10,470	10,725	+280	+2.7%	870
2023/06/16	10,590	10,590	10,390	10,445	-255	-2.4%	1,900
2023/06/15	10,710	10,800	10,665	10,700	-100	-0.9%	750
2023/06/14	10,840	10,840	10,675	10,800	-15	-0.1%	640
2023/06/13	10,770	10,815	10,670	10,815	+65	+0.6%	390
2023/06/12	10,840	10,940	10,750	10,750	-50	-0.5%	280
2023/06/09	10,880	10,900	10,680	10,800	-225	-2%	590
2023/06/08	10,915	11,075	10,910	11,025	+215	+2%	660
2023/06/07	10,925	10,950	10,765	10,810	-130	-1.2%	480
2023/06/06	11,185	11,185	10,765	10,940	-250	-2.2%	1,930
2023/06/05	10,850	11,190	10,845	11,190	+90	+0.8%	780
2023/06/02	11,395	11,395	10,980	11,100	-335	-2.9%	2,020
2023/06/01	11,830	11,830	11,410	11,435	-240	-2.1%	1,020
2023/05/31	11,765	11,845	11,595	11,675	+40	+0.3%	2,550
2023/05/30	11,740	11,740	11,450	11,635	+145	+1.3%	350
2023/05/29	11,310	11,550	11,245	11,490	-25	-0.2%	840
2023/05/26	11,680	11,680	11,370	11,515	+135	+1.2%	860
2023/05/25	11,050	11,430	11,045	11,380	+435	+4%	3,310
2023/05/24	10,805	10,945	10,620	10,945	+185	+1.7%	720
2023/05/23	10,495	10,760	10,485	10,760	+285	+2.7%	590
2023/05/22	10,805	10,815	10,455	10,475	-325	-3%	990
2023/05/19	10,600	10,800	10,600	10,800	+260	+2.5%	1,840
2023/05/18	10,515	10,625	10,480	10,540	+60	+0.6%	530
2023/05/17	10,265	10,480	10,265	10,480	+245	+2.4%	510
2023/05/16	10,390	10,390	10,130	10,235	-155	-1.5%	680
2023/05/15	10,550	10,600	10,390	10,390	-45	-0.4%	620
2023/05/12	10,270	10,490	10,140	10,435	+35	+0.3%	390
2023/05/11	10,230	10,470	10,195	10,400	+10	+0.1%	990
2023/05/10	10,150	10,500	10,150	10,390	+345	+3.4%	1,010
2023/05/09	10,065	10,140	10,045	10,045	-30	-0.3%	280
2023/05/08	10,325	10,325	10,070	10,075	-425	-4%	430
2023/05/02	10,085	10,600	10,085	10,500	+195	+1.9%	980
2023/05/01	10,400	10,400	10,235	10,305	-95	-0.9%	670
2023/04/28	10,190	10,400	10,075	10,400	+185	+1.8%	880
2023/04/27	10,445	10,445	10,215	10,215	-75	-0.7%	230
2023/04/26	10,620	10,625	10,280	10,290	-225	-2.1%	420
2023/04/25	10,270	10,520	10,235	10,515	+180	+1.7%	710
2023/04/24	10,160	10,335	10,140	10,335	+195	+1.9%	550
2023/04/21	10,165	10,165	10,050	10,140	+90	+0.9%	970
2023/04/20	10,010	10,050	9,979	10,050	+150	+1.5%	1,170
2023/04/19	9,950	9,950	9,900	9,900	-10	-0.1%	30
2023/04/18	9,870	9,910	9,830	9,910	+40	+0.4%	90