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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 2023/03/07 | 10,105 | 10,215 | 9,930 | 10,090 | -100 | -1% | 660 |
| 2023/03/06 | 10,010 | 10,195 | 9,999 | 10,190 | +60 | +0.6% | 2,010 |
| 2023/03/03 | 10,120 | 10,215 | 10,080 | 10,130 | -200 | -1.9% | 1,240 |
| 2023/03/02 | 10,115 | 10,330 | 10,115 | 10,330 | ±0 | ±0% | 830 |
| 2023/03/01 | 10,700 | 10,700 | 10,190 | 10,330 | -285 | -2.7% | 2,710 |
| 2023/02/28 | 10,640 | 10,640 | 10,510 | 10,615 | -110 | -1% | 1,250 |
| 2023/02/27 | 10,580 | 10,740 | 10,495 | 10,725 | +330 | +3.2% | 1,920 |
| 2023/02/24 | 10,205 | 10,445 | 10,205 | 10,395 | +205 | +2% | 2,570 |
| 2023/02/22 | 10,175 | 10,220 | 10,085 | 10,190 | +204 | +2% | 1,290 |
| 2023/02/21 | 9,869 | 9,986 | 9,821 | 9,986 | +159 | +1.6% | 790 |
| 2023/02/20 | 10,030 | 10,050 | 9,824 | 9,827 | -20 | -0.2% | 640 |
| 2023/02/17 | 9,777 | 9,960 | 9,748 | 9,847 | +261 | +2.7% | 870 |
| 2023/02/16 | 9,830 | 9,830 | 9,531 | 9,586 | -244 | -2.5% | 1,110 |
| 2023/02/15 | 9,614 | 9,830 | 9,614 | 9,830 | +270 | +2.8% | 640 |
| 2023/02/14 | 9,511 | 9,570 | 9,480 | 9,560 | -60 | -0.6% | 310 |
| 2023/02/13 | 9,711 | 9,711 | 9,620 | 9,620 | +94 | +1% | 1,810 |
| 2023/02/10 | 9,428 | 9,637 | 9,374 | 9,526 | +156 | +1.7% | 960 |
| 2023/02/09 | 9,580 | 9,600 | 9,366 | 9,370 | -95 | -1% | 560 |
| 2023/02/08 | 9,471 | 9,515 | 9,375 | 9,465 | +53 | +0.6% | 1,210 |
| 2023/02/07 | 9,585 | 9,612 | 9,410 | 9,412 | -92 | -1% | 710 |
| 2023/02/06 | 9,366 | 9,634 | 9,315 | 9,504 | +519 | +5.8% | 3,690 |
| 2023/02/03 | 9,010 | 9,139 | 8,865 | 8,985 | +125 | +1.4% | 1,930 |
| 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 |
601～
650
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
