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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 11,620 | 11,700 | 11,490 | 11,645 | +45 | +0.4% | 380 |
| 2022/09/05 | 11,530 | 11,695 | 11,500 | 11,600 | +70 | +0.6% | 710 |
| 2022/09/02 | 11,300 | 11,530 | 11,200 | 11,530 | +230 | +2% | 640 |
| 2022/09/01 | 11,225 | 11,365 | 11,190 | 11,300 | +350 | +3.2% | 180 |
| 2022/08/31 | 11,280 | 11,280 | 10,950 | 10,950 | -180 | -1.6% | 280 |
| 2022/08/30 | 10,975 | 11,255 | 10,975 | 11,130 | +160 | +1.5% | 310 |
| 2022/08/29 | 11,095 | 11,115 | 10,950 | 10,970 | +160 | +1.5% | 810 |
| 2022/08/26 | 10,880 | 10,950 | 10,650 | 10,810 | -475 | -4.2% | 880 |
| 2022/08/25 | 11,440 | 11,440 | 11,155 | 11,285 | -45 | -0.4% | 1,100 |
| 2022/08/24 | 11,365 | 11,475 | 11,280 | 11,330 | -70 | -0.6% | 600 |
| 2022/08/23 | 11,165 | 11,400 | 11,165 | 11,400 | +165 | +1.5% | 750 |
| 2022/08/22 | 11,290 | 11,290 | 11,200 | 11,235 | +190 | +1.7% | 360 |
| 2022/08/19 | 11,045 | 11,145 | 10,995 | 11,045 | +50 | +0.5% | 570 |
| 2022/08/18 | 11,000 | 11,000 | 10,850 | 10,995 | +195 | +1.8% | 190 |
| 2022/08/17 | 10,755 | 10,800 | 10,750 | 10,800 | +45 | +0.4% | 120 |
| 2022/08/16 | 10,760 | 10,770 | 10,555 | 10,755 | -45 | -0.4% | 140 |
| 2022/08/15 | 10,705 | 10,825 | 10,540 | 10,800 | +175 | +1.6% | 250 |
| 2022/08/12 | 10,640 | 10,815 | 10,605 | 10,625 | -540 | -4.8% | 570 |
| 2022/08/10 | 10,940 | 11,165 | 10,940 | 11,165 | +315 | +2.9% | 660 |
| 2022/08/09 | 10,745 | 10,855 | 10,710 | 10,850 | +45 | +0.4% | 240 |
| 2022/08/08 | 10,800 | 10,815 | 10,735 | 10,805 | +205 | +1.9% | 280 |
| 2022/08/05 | 10,600 | 10,600 | 10,460 | 10,600 | -140 | -1.3% | 380 |
| 2022/08/04 | 10,830 | 10,830 | 10,700 | 10,740 | +40 | +0.4% | 100 |
| 2022/08/03 | 10,700 | 10,875 | 10,685 | 10,700 | +65 | +0.6% | 850 |
| 2022/08/02 | 10,670 | 10,790 | 10,345 | 10,635 | +55 | +0.5% | 850 |
| 2022/08/01 | 10,700 | 10,700 | 10,570 | 10,580 | -20 | -0.2% | 280 |
| 2022/07/29 | 10,500 | 10,695 | 10,340 | 10,600 | +25 | +0.2% | 750 |
| 2022/07/28 | 10,495 | 10,585 | 10,495 | 10,575 | +60 | +0.6% | 150 |
| 2022/07/27 | 10,575 | 10,680 | 10,515 | 10,515 | +160 | +1.5% | 270 |
| 2022/07/26 | 10,515 | 10,590 | 10,305 | 10,355 | -320 | -3% | 290 |
| 2022/07/25 | 10,670 | 10,675 | 10,600 | 10,675 | +5 | ±0% | 160 |
| 2022/07/22 | 10,535 | 10,680 | 10,430 | 10,670 | +20 | +0.2% | 670 |
| 2022/07/21 | 10,635 | 10,690 | 10,560 | 10,650 | +200 | +1.9% | 610 |
| 2022/07/20 | 10,515 | 10,515 | 10,375 | 10,450 | -230 | -2.2% | 680 |
| 2022/07/19 | 10,600 | 10,680 | 10,595 | 10,680 | -305 | -2.8% | 710 |
| 2022/07/15 | 10,765 | 11,000 | 10,725 | 10,985 | +225 | +2.1% | 760 |
| 2022/07/14 | 10,505 | 10,760 | 10,450 | 10,760 | +375 | +3.6% | 710 |
| 2022/07/13 | 10,455 | 10,485 | 10,370 | 10,385 | -65 | -0.6% | 370 |
| 2022/07/12 | 10,430 | 10,500 | 10,285 | 10,450 | +190 | +1.9% | 1,360 |
| 2022/07/11 | 9,906 | 10,340 | 9,875 | 10,260 | +310 | +3.1% | 1,100 |
| 2022/07/08 | 9,863 | 9,950 | 9,751 | 9,950 | -38 | -0.4% | 270 |
| 2022/07/07 | 10,010 | 10,180 | 9,950 | 9,988 | -11 | -0.1% | 570 |
| 2022/07/06 | 9,850 | 9,999 | 9,843 | 9,999 | +89 | +0.9% | 290 |
| 2022/07/05 | 9,809 | 9,928 | 9,732 | 9,910 | -27 | -0.3% | 280 |
| 2022/07/04 | 9,710 | 9,943 | 9,710 | 9,937 | +21 | +0.2% | 90 |
| 2022/07/01 | 9,900 | 9,920 | 9,850 | 9,916 | +61 | +0.6% | 110 |
| 2022/06/30 | 9,825 | 9,900 | 9,808 | 9,855 | +78 | +0.8% | 160 |
| 2022/06/29 | 9,844 | 9,885 | 9,735 | 9,777 | +83 | +0.9% | 120 |
| 2022/06/28 | 9,700 | 9,700 | 9,693 | 9,694 | +93 | +1% | 220 |
| 2022/06/27 | 9,933 | 9,945 | 9,600 | 9,601 | -329 | -3.3% | 1,110 |
651～
700
件表示中 / 1741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
