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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 2022/04/11 | 9,791 | 10,215 | 9,722 | 10,170 | +444 | +4.6% | 1,140 |
| 2022/04/08 | 9,599 | 9,861 | 9,599 | 9,726 | +103 | +1.1% | 1,030 |
| 2022/04/07 | 9,678 | 9,679 | 9,418 | 9,623 | +123 | +1.3% | 910 |
| 2022/04/06 | 9,434 | 9,561 | 9,319 | 9,500 | +366 | +4% | 870 |
| 2022/04/05 | 9,300 | 9,300 | 9,080 | 9,134 | -202 | -2.2% | 1,260 |
| 2022/04/04 | 9,508 | 9,564 | 9,336 | 9,336 | -324 | -3.4% | 420 |
| 2022/04/01 | 9,650 | 9,699 | 9,611 | 9,660 | +111 | +1.2% | 500 |
| 2022/03/31 | 9,491 | 9,599 | 9,390 | 9,549 | +208 | +2.2% | 500 |
| 2022/03/30 | 9,510 | 9,512 | 9,301 | 9,341 | -353 | -3.6% | 520 |
| 2022/03/29 | 9,691 | 9,716 | 9,610 | 9,694 | -14 | -0.1% | 660 |
| 2022/03/28 | 9,703 | 9,999 | 9,703 | 9,708 | +75 | +0.8% | 1,880 |
| 2022/03/25 | 9,496 | 9,777 | 9,463 | 9,633 | +287 | +3.1% | 2,110 |
| 2022/03/24 | 9,500 | 9,520 | 9,346 | 9,346 | +1 | ±0% | 530 |
| 2022/03/23 | 9,460 | 9,550 | 9,241 | 9,345 | -325 | -3.4% | 1,700 |
| 2022/03/22 | 9,678 | 9,745 | 9,529 | 9,670 | +2 | ±0% | 1,140 |
| 2022/03/18 | 9,787 | 10,025 | 9,651 | 9,668 | -332 | -3.3% | 2,700 |
| 2022/03/17 | 9,446 | 10,125 | 9,446 | 10,000 | -755 | -7% | 11,270 |
| 2022/03/16 | 11,265 | 11,445 | 10,155 | 10,755 | -810 | -7% | 5,530 |
| 2022/03/15 | 11,180 | 11,590 | 11,065 | 11,565 | +985 | +9.3% | 9,340 |
| 2022/03/14 | 10,285 | 10,835 | 10,170 | 10,580 | +480 | +4.8% | 6,470 |
| 2022/03/11 | 9,824 | 10,295 | 9,824 | 10,100 | +419 | +4.3% | 2,640 |
| 2022/03/10 | 9,504 | 9,791 | 9,501 | 9,681 | -318 | -3.2% | 1,910 |
| 2022/03/09 | 9,600 | 10,000 | 9,566 | 9,999 | +499 | +5.3% | 3,750 |
| 2022/03/08 | 9,465 | 9,600 | 9,396 | 9,500 | +140 | +1.5% | 2,030 |
801～
850
件表示中 / 1817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
