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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 8,723 | 8,860 | 8,723 | 8,860 | -139 | -1.5% | 510 |
| 2023/02/01 | 9,070 | 9,149 | 8,892 | 8,999 | -118 | -1.3% | 670 |
| 2023/01/31 | 9,055 | 9,145 | 8,904 | 9,117 | +267 | +3% | 1,370 |
| 2023/01/30 | 8,651 | 8,850 | 8,600 | 8,850 | +189 | +2.2% | 700 |
| 2023/01/27 | 8,750 | 8,750 | 8,651 | 8,661 | -116 | -1.3% | 680 |
| 2023/01/26 | 8,860 | 8,888 | 8,772 | 8,777 | -165 | -1.8% | 920 |
| 2023/01/25 | 8,940 | 8,942 | 8,860 | 8,942 | +52 | +0.6% | 290 |
| 2023/01/24 | 8,889 | 8,955 | 8,889 | 8,890 | +1 | ±0% | 620 |
| 2023/01/23 | 8,863 | 8,920 | 8,857 | 8,889 | -60 | -0.7% | 470 |
| 2023/01/20 | 9,050 | 9,136 | 8,949 | 8,949 | -111 | -1.2% | 370 |
| 2023/01/19 | 9,288 | 9,288 | 9,050 | 9,060 | -151 | -1.6% | 900 |
| 2023/01/18 | 9,062 | 9,300 | 9,006 | 9,211 | +91 | +1% | 1,370 |
| 2023/01/17 | 9,013 | 9,163 | 9,013 | 9,120 | +120 | +1.3% | 480 |
| 2023/01/16 | 9,000 | 9,000 | 8,833 | 9,000 | -125 | -1.4% | 2,480 |
| 2023/01/13 | 9,208 | 9,227 | 9,110 | 9,125 | -233 | -2.5% | 1,740 |
| 2023/01/12 | 9,227 | 9,368 | 9,190 | 9,358 | +28 | +0.3% | 600 |
| 2023/01/11 | 9,250 | 9,388 | 9,227 | 9,330 | -70 | -0.7% | 1,100 |
| 2023/01/10 | 9,398 | 9,506 | 9,327 | 9,400 | -479 | -4.8% | 2,340 |
| 2023/01/06 | 9,679 | 9,879 | 9,412 | 9,879 | +284 | +3% | 1,650 |
| 2023/01/05 | 9,500 | 9,640 | 9,314 | 9,595 | -76 | -0.8% | 2,290 |
| 2023/01/04 | 9,845 | 9,926 | 9,597 | 9,671 | -594 | -5.8% | 2,840 |
| 2022/12/30 | 10,200 | 10,275 | 9,971 | 10,265 | -145 | -1.4% | 2,580 |
| 2022/12/29 | 10,340 | 10,500 | 10,290 | 10,410 | +185 | +1.8% | 900 |
| 2022/12/28 | 10,325 | 10,330 | 10,100 | 10,225 | -80 | -0.8% | 3,320 |
| 2022/12/27 | 10,350 | 10,450 | 10,305 | 10,305 | -145 | -1.4% | 950 |
| 2022/12/26 | 10,470 | 10,565 | 10,350 | 10,450 | -20 | -0.2% | 1,540 |
| 2022/12/23 | 10,360 | 10,550 | 10,300 | 10,470 | +310 | +3.1% | 2,360 |
| 2022/12/22 | 10,600 | 10,600 | 10,060 | 10,160 | -380 | -3.6% | 2,150 |
| 2022/12/21 | 10,700 | 10,800 | 10,535 | 10,540 | -200 | -1.9% | 780 |
| 2022/12/20 | 10,990 | 11,500 | 10,720 | 10,740 | -70 | -0.6% | 3,700 |
| 2022/12/19 | 11,000 | 11,000 | 10,540 | 10,810 | -85 | -0.8% | 2,860 |
| 2022/12/16 | 10,895 | 10,990 | 10,725 | 10,895 | +220 | +2.1% | 1,610 |
| 2022/12/15 | 10,425 | 10,750 | 10,425 | 10,675 | +275 | +2.6% | 1,340 |
| 2022/12/14 | 10,510 | 10,580 | 10,400 | 10,400 | -270 | -2.5% | 810 |
| 2022/12/13 | 10,720 | 10,865 | 10,660 | 10,670 | +35 | +0.3% | 880 |
| 2022/12/12 | 10,690 | 10,690 | 10,460 | 10,635 | +150 | +1.4% | 900 |
| 2022/12/09 | 10,620 | 10,620 | 10,400 | 10,485 | -135 | -1.3% | 1,470 |
| 2022/12/08 | 10,850 | 10,935 | 10,605 | 10,620 | -30 | -0.3% | 2,790 |
| 2022/12/07 | 10,770 | 10,770 | 10,390 | 10,650 | -140 | -1.3% | 1,300 |
| 2022/12/06 | 10,820 | 10,850 | 10,545 | 10,790 | +210 | +2% | 1,390 |
| 2022/12/05 | 10,600 | 10,715 | 10,415 | 10,580 | -540 | -4.9% | 3,910 |
| 2022/12/02 | 10,870 | 11,250 | 10,870 | 11,120 | +190 | +1.7% | 1,680 |
| 2022/12/01 | 10,815 | 11,175 | 10,815 | 10,930 | -890 | -7.5% | 7,100 |
| 2022/11/30 | 11,805 | 11,950 | 11,710 | 11,820 | -70 | -0.6% | 1,610 |
| 2022/11/29 | 12,495 | 12,555 | 11,810 | 11,890 | -685 | -5.4% | 6,880 |
| 2022/11/28 | 12,405 | 12,745 | 12,405 | 12,575 | +380 | +3.1% | 5,220 |
| 2022/11/25 | 12,130 | 12,255 | 12,010 | 12,195 | +145 | +1.2% | 1,610 |
| 2022/11/24 | 12,240 | 12,240 | 11,980 | 12,050 | -400 | -3.2% | 2,910 |
| 2022/11/22 | 12,305 | 12,450 | 12,185 | 12,450 | +270 | +2.2% | 2,260 |
| 2022/11/21 | 12,000 | 12,300 | 11,905 | 12,180 | +340 | +2.9% | 3,770 |
551～
600
件表示中 / 1740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
