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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 10,200 | 10,205 | 9,930 | 9,930 | -145 | -1.4% | 990 |
| 2022/06/23 | 10,310 | 10,350 | 10,075 | 10,075 | -225 | -2.2% | 520 |
| 2022/06/22 | 10,180 | 10,300 | 10,155 | 10,300 | +205 | +2% | 410 |
| 2022/06/21 | 10,325 | 10,325 | 10,080 | 10,095 | -205 | -2% | 470 |
| 2022/06/20 | 10,260 | 10,440 | 10,140 | 10,300 | ±0 | ±0% | 590 |
| 2022/06/17 | 10,280 | 10,400 | 10,200 | 10,300 | +50 | +0.5% | 380 |
| 2022/06/16 | 10,105 | 10,250 | 10,050 | 10,250 | +170 | +1.7% | 90 |
| 2022/06/15 | 10,310 | 10,400 | 10,055 | 10,080 | -335 | -3.2% | 860 |
| 2022/06/14 | 10,605 | 10,630 | 10,305 | 10,415 | +20 | +0.2% | 1,780 |
| 2022/06/13 | 10,305 | 10,420 | 10,130 | 10,395 | +435 | +4.4% | 1,640 |
| 2022/06/10 | 10,100 | 10,265 | 9,881 | 9,960 | -45 | -0.4% | 520 |
| 2022/06/09 | 9,871 | 10,120 | 9,871 | 10,005 | +125 | +1.3% | 1,030 |
| 2022/06/08 | 10,000 | 10,000 | 9,821 | 9,880 | -230 | -2.3% | 930 |
| 2022/06/07 | 9,984 | 10,110 | 9,955 | 10,110 | -15 | -0.1% | 570 |
| 2022/06/06 | 10,205 | 10,230 | 9,983 | 10,125 | +105 | +1% | 780 |
| 2022/06/03 | 10,060 | 10,060 | 9,930 | 10,020 | -280 | -2.7% | 310 |
| 2022/06/02 | 10,235 | 10,310 | 10,235 | 10,300 | +205 | +2% | 650 |
| 2022/06/01 | 9,889 | 10,095 | 9,888 | 10,095 | +185 | +1.9% | 820 |
| 2022/05/31 | 9,994 | 10,195 | 9,910 | 9,910 | -19 | -0.2% | 530 |
| 2022/05/30 | 10,255 | 10,255 | 9,928 | 9,929 | -411 | -4% | 2,040 |
| 2022/05/27 | 10,415 | 10,445 | 10,205 | 10,340 | -315 | -3% | 3,150 |
| 2022/05/26 | 10,510 | 10,745 | 10,415 | 10,655 | +55 | +0.5% | 570 |
| 2022/05/25 | 10,650 | 10,650 | 10,600 | 10,600 | +60 | +0.6% | 130 |
| 2022/05/24 | 10,610 | 10,610 | 10,400 | 10,540 | +130 | +1.2% | 310 |
| 2022/05/23 | 10,315 | 10,610 | 10,300 | 10,410 | -45 | -0.4% | 2,010 |
| 2022/05/20 | 10,530 | 10,570 | 10,410 | 10,455 | -300 | -2.8% | 1,740 |
| 2022/05/19 | 10,715 | 10,850 | 10,660 | 10,755 | +170 | +1.6% | 290 |
| 2022/05/18 | 10,485 | 10,685 | 10,450 | 10,585 | -15 | -0.1% | 710 |
| 2022/05/17 | 10,845 | 10,850 | 10,600 | 10,600 | -395 | -3.6% | 1,170 |
| 2022/05/16 | 10,780 | 11,000 | 10,705 | 10,995 | +25 | +0.2% | 920 |
| 2022/05/13 | 11,120 | 11,150 | 10,915 | 10,970 | -380 | -3.3% | 1,090 |
| 2022/05/12 | 11,205 | 11,350 | 11,150 | 11,350 | +275 | +2.5% | 970 |
| 2022/05/11 | 11,400 | 11,480 | 10,975 | 11,075 | -255 | -2.3% | 3,260 |
| 2022/05/10 | 11,485 | 11,540 | 11,300 | 11,330 | -60 | -0.5% | 1,600 |
| 2022/05/09 | 11,240 | 11,425 | 11,225 | 11,390 | +290 | +2.6% | 1,650 |
| 2022/05/06 | 10,885 | 11,170 | 10,835 | 11,100 | +445 | +4.2% | 1,160 |
| 2022/05/02 | 10,795 | 10,795 | 10,570 | 10,655 | -415 | -3.7% | 1,140 |
| 2022/04/28 | 10,950 | 11,070 | 10,805 | 11,070 | +120 | +1.1% | 1,260 |
| 2022/04/27 | 11,100 | 11,300 | 10,950 | 10,950 | +75 | +0.7% | 1,710 |
| 2022/04/26 | 11,050 | 11,050 | 10,755 | 10,875 | -210 | -1.9% | 1,520 |
| 2022/04/25 | 10,860 | 11,090 | 10,815 | 11,085 | +300 | +2.8% | 890 |
| 2022/04/22 | 10,990 | 11,005 | 10,750 | 10,785 | +35 | +0.3% | 1,800 |
| 2022/04/21 | 10,500 | 10,825 | 10,500 | 10,750 | +250 | +2.4% | 1,550 |
| 2022/04/20 | 10,375 | 10,515 | 10,355 | 10,500 | +135 | +1.3% | 930 |
| 2022/04/19 | 10,195 | 10,430 | 10,085 | 10,365 | +135 | +1.3% | 700 |
| 2022/04/18 | 10,125 | 10,245 | 10,100 | 10,230 | +150 | +1.5% | 340 |
| 2022/04/15 | 9,924 | 10,150 | 9,924 | 10,080 | +209 | +2.1% | 340 |
| 2022/04/14 | 9,940 | 9,964 | 9,871 | 9,871 | -269 | -2.7% | 960 |
| 2022/04/13 | 10,200 | 10,200 | 9,916 | 10,140 | +10 | +0.1% | 760 |
| 2022/04/12 | 10,225 | 10,500 | 10,045 | 10,130 | -40 | -0.4% | 2,560 |
701～
750
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
