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 |
|---|---|---|---|---|---|---|---|
| 2023/05/22 | 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 |
| 2023/04/17 | 9,955 | 10,050 | 9,870 | 9,870 | -37 | -0.4% | 440 |
| 2023/04/14 | 9,837 | 9,942 | 9,768 | 9,907 | -183 | -1.8% | 2,100 |
| 2023/04/13 | 10,170 | 10,185 | 10,055 | 10,090 | +140 | +1.4% | 720 |
| 2023/04/12 | 9,850 | 9,974 | 9,825 | 9,950 | +25 | +0.3% | 220 |
| 2023/04/11 | 9,870 | 9,925 | 9,757 | 9,925 | +129 | +1.3% | 390 |
| 2023/04/10 | 9,845 | 9,845 | 9,748 | 9,796 | +66 | +0.7% | 270 |
| 2023/04/07 | 9,861 | 9,870 | 9,723 | 9,730 | -90 | -0.9% | 340 |
| 2023/04/06 | 10,020 | 10,020 | 9,803 | 9,820 | -52 | -0.5% | 300 |
| 2023/04/05 | 9,800 | 9,878 | 9,800 | 9,872 | -18 | -0.2% | 310 |
| 2023/04/04 | 9,910 | 9,950 | 9,877 | 9,890 | +5 | +0.1% | 330 |
| 2023/04/03 | 9,689 | 10,055 | 9,688 | 9,885 | +87 | +0.9% | 1,250 |
| 2023/03/31 | 9,858 | 10,135 | 9,697 | 9,798 | -102 | -1% | 1,170 |
| 2023/03/30 | 9,789 | 9,985 | 9,789 | 9,900 | +94 | +1% | 520 |
| 2023/03/29 | 9,815 | 9,870 | 9,680 | 9,806 | -187 | -1.9% | 2,050 |
| 2023/03/28 | 10,055 | 10,235 | 9,993 | 9,993 | -7 | -0.1% | 620 |
| 2023/03/27 | 9,924 | 10,090 | 9,888 | 10,000 | +190 | +1.9% | 790 |
| 2023/03/24 | 9,937 | 9,987 | 9,810 | 9,810 | -140 | -1.4% | 890 |
| 2023/03/23 | 10,130 | 10,275 | 9,950 | 9,950 | -230 | -2.3% | 980 |
| 2023/03/22 | 10,245 | 10,385 | 10,180 | 10,180 | -365 | -3.5% | 370 |
| 2023/03/20 | 10,280 | 10,630 | 10,280 | 10,545 | +280 | +2.7% | 570 |
| 2023/03/17 | 10,430 | 10,640 | 10,250 | 10,265 | -195 | -1.9% | 1,470 |
| 2023/03/16 | 10,700 | 10,700 | 10,460 | 10,460 | -160 | -1.5% | 940 |
| 2023/03/15 | 10,580 | 10,620 | 10,425 | 10,620 | -95 | -0.9% | 880 |
| 2023/03/14 | 10,430 | 10,745 | 10,430 | 10,715 | +285 | +2.7% | 930 |
| 2023/03/13 | 10,955 | 10,960 | 10,315 | 10,430 | -525 | -4.8% | 1,670 |
| 2023/03/10 | 10,940 | 11,000 | 10,740 | 10,955 | +385 | +3.6% | 2,330 |
| 2023/03/09 | 10,600 | 10,640 | 10,450 | 10,570 | -30 | -0.3% | 450 |
| 2023/03/08 | 10,355 | 10,600 | 10,345 | 10,600 | +510 | +5.1% | 1,510 |
501～
550
件表示中 / 1762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
