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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 10,695 | 10,715 | 10,545 | 10,595 | +40 | +0.4% | 740 |
| 2023/08/04 | 10,615 | 10,650 | 10,410 | 10,555 | -145 | -1.4% | 900 |
| 2023/08/03 | 10,775 | 10,975 | 10,570 | 10,700 | -50 | -0.5% | 2,070 |
| 2023/08/02 | 10,660 | 10,750 | 10,515 | 10,750 | +380 | +3.7% | 1,400 |
| 2023/08/01 | 10,280 | 10,490 | 10,235 | 10,370 | +30 | +0.3% | 930 |
| 2023/07/31 | 10,105 | 10,340 | 10,105 | 10,340 | +5 | ±0% | 1,210 |
| 2023/07/28 | 10,550 | 10,695 | 10,160 | 10,335 | -245 | -2.3% | 1,330 |
| 2023/07/27 | 10,860 | 10,860 | 10,155 | 10,580 | -285 | -2.6% | 2,670 |
| 2023/07/26 | 10,900 | 11,500 | 10,805 | 10,865 | +65 | +0.6% | 700 |
| 2023/07/25 | 11,105 | 11,105 | 10,795 | 10,800 | -470 | -4.2% | 1,690 |
| 2023/07/24 | 11,050 | 11,355 | 11,050 | 11,270 | +115 | +1% | 580 |
| 2023/07/21 | 10,900 | 11,155 | 10,900 | 11,155 | +275 | +2.5% | 300 |
| 2023/07/20 | 11,030 | 11,030 | 10,610 | 10,880 | -125 | -1.1% | 610 |
| 2023/07/19 | 11,000 | 11,160 | 11,000 | 11,005 | +125 | +1.1% | 2,030 |
| 2023/07/18 | 10,925 | 10,925 | 10,665 | 10,880 | +250 | +2.4% | 730 |
| 2023/07/14 | 10,530 | 10,640 | 10,445 | 10,630 | -20 | -0.2% | 860 |
| 2023/07/13 | 10,760 | 10,760 | 10,500 | 10,650 | -345 | -3.1% | 920 |
| 2023/07/12 | 11,055 | 11,065 | 10,885 | 10,995 | -120 | -1.1% | 620 |
| 2023/07/11 | 11,305 | 11,305 | 11,100 | 11,115 | -435 | -3.8% | 1,040 |
| 2023/07/10 | 11,535 | 11,550 | 11,215 | 11,550 | -50 | -0.4% | 890 |
| 2023/07/07 | 11,695 | 11,720 | 11,600 | 11,600 | ±0 | ±0% | 1,440 |
| 2023/07/06 | 11,400 | 11,640 | 11,290 | 11,600 | +285 | +2.5% | 1,470 |
| 2023/07/05 | 11,055 | 11,315 | 11,055 | 11,315 | +210 | +1.9% | 430 |
| 2023/07/04 | 11,230 | 11,290 | 11,010 | 11,105 | -20 | -0.2% | 1,340 |
| 2023/07/03 | 11,395 | 11,395 | 11,085 | 11,125 | -190 | -1.7% | 1,650 |
| 2023/06/30 | 11,405 | 11,540 | 11,315 | 11,315 | -45 | -0.4% | 560 |
| 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 |
501～
550
件表示中 / 1816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
