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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 8,518 | 8,690 | 8,510 | 8,600 | +111 | +1.3% | 1,220 |
| 2021/12/17 | 8,499 | 8,549 | 8,405 | 8,489 | -11 | -0.1% | 440 |
| 2021/12/16 | 8,351 | 8,530 | 8,351 | 8,500 | +152 | +1.8% | 2,090 |
| 2021/12/15 | 8,349 | 8,370 | 8,274 | 8,348 | +45 | +0.5% | 960 |
| 2021/12/14 | 8,233 | 8,380 | 8,186 | 8,303 | +184 | +2.3% | 930 |
| 2021/12/13 | 8,119 | 8,119 | 7,981 | 8,119 | -1 | ±0% | 940 |
| 2021/12/10 | 8,250 | 8,250 | 8,120 | 8,120 | -80 | -1% | 20 |
| 2021/12/09 | 8,200 | 8,252 | 8,058 | 8,200 | -68 | -0.8% | 400 |
| 2021/12/08 | 8,207 | 8,269 | 8,202 | 8,268 | -54 | -0.6% | 540 |
| 2021/12/07 | 8,393 | 8,427 | 8,265 | 8,322 | -84 | -1% | 770 |
| 2021/12/06 | 8,253 | 8,421 | 8,253 | 8,406 | +142 | +1.7% | 1,120 |
| 2021/12/03 | 8,253 | 8,302 | 8,220 | 8,264 | +13 | +0.2% | 300 |
| 2021/12/02 | 8,275 | 8,315 | 8,183 | 8,251 | -1 | ±0% | 320 |
| 2021/12/01 | 8,387 | 8,390 | 8,231 | 8,252 | -137 | -1.6% | 490 |
| 2021/11/30 | 8,270 | 8,400 | 8,259 | 8,389 | +209 | +2.6% | 1,370 |
| 2021/11/29 | 8,300 | 8,300 | 8,108 | 8,180 | -20 | -0.2% | 970 |
| 2021/11/26 | 8,090 | 8,270 | 8,080 | 8,200 | +110 | +1.4% | 1,760 |
| 2021/11/25 | 8,080 | 8,180 | 8,070 | 8,090 | +40 | +0.5% | 600 |
| 2021/11/24 | 8,040 | 8,160 | 8,020 | 8,050 | +110 | +1.4% | 1,190 |
| 2021/11/22 | 7,970 | 8,030 | 7,890 | 7,940 | -50 | -0.6% | 390 |
| 2021/11/19 | 7,900 | 8,020 | 7,900 | 7,990 | +140 | +1.8% | 1,880 |
| 2021/11/18 | 7,850 | 7,870 | 7,810 | 7,850 | +30 | +0.4% | 250 |
| 2021/11/17 | 7,760 | 7,820 | 7,750 | 7,820 | +60 | +0.8% | 100 |
| 2021/11/16 | 7,780 | 7,810 | 7,740 | 7,760 | -30 | -0.4% | 670 |
| 2021/11/15 | 7,800 | 7,840 | 7,770 | 7,790 | -10 | -0.1% | 380 |
| 2021/11/12 | 7,820 | 7,840 | 7,710 | 7,800 | -130 | -1.6% | 980 |
| 2021/11/11 | 8,010 | 8,060 | 7,930 | 7,930 | -140 | -1.7% | 3,460 |
| 2021/11/10 | 8,010 | 8,070 | 8,010 | 8,070 | +70 | +0.9% | 430 |
| 2021/11/09 | 8,020 | 8,060 | 8,000 | 8,000 | -10 | -0.1% | 170 |
| 2021/11/08 | 8,000 | 8,070 | 8,000 | 8,010 | +50 | +0.6% | 900 |
| 2021/11/05 | 7,970 | 8,060 | 7,940 | 7,960 | -40 | -0.5% | 1,430 |
| 2021/11/04 | 7,980 | 8,010 | 7,930 | 8,000 | +60 | +0.8% | 590 |
| 2021/11/02 | 7,850 | 7,950 | 7,810 | 7,940 | -10 | -0.1% | 930 |
| 2021/11/01 | 7,880 | 8,030 | 7,880 | 7,950 | +100 | +1.3% | 1,030 |
| 2021/10/29 | 7,800 | 7,930 | 7,780 | 7,850 | +20 | +0.3% | 1,220 |
| 2021/10/28 | 7,800 | 7,900 | 7,800 | 7,830 | +30 | +0.4% | 380 |
| 2021/10/27 | 7,740 | 7,890 | 7,720 | 7,800 | +100 | +1.3% | 1,430 |
| 2021/10/26 | 7,590 | 7,700 | 7,560 | 7,700 | +90 | +1.2% | 960 |
| 2021/10/25 | 7,610 | 7,660 | 7,570 | 7,610 | -50 | -0.7% | 900 |
| 2021/10/22 | 7,810 | 7,810 | 7,560 | 7,660 | -140 | -1.8% | 2,200 |
| 2021/10/21 | 7,800 | 7,810 | 7,670 | 7,800 | ±0 | ±0% | 1,030 |
| 2021/10/20 | 7,850 | 7,860 | 7,690 | 7,800 | -150 | -1.9% | 2,340 |
| 2021/10/19 | 8,010 | 8,040 | 7,880 | 7,950 | -200 | -2.5% | 1,720 |
| 2021/10/18 | 7,970 | 8,160 | 7,960 | 8,150 | +100 | +1.2% | 840 |
| 2021/10/15 | 7,960 | 8,080 | 7,910 | 8,050 | +10 | +0.1% | 1,070 |
| 2021/10/14 | 8,070 | 8,070 | 7,960 | 8,040 | -50 | -0.6% | 710 |
| 2021/10/13 | 8,140 | 8,240 | 8,050 | 8,090 | +10 | +0.1% | 1,540 |
| 2021/10/12 | 7,980 | 8,080 | 7,980 | 8,080 | +250 | +3.2% | 770 |
| 2021/10/11 | 8,040 | 8,070 | 7,700 | 7,830 | -210 | -2.6% | 3,280 |
| 2021/10/08 | 8,050 | 8,150 | 7,900 | 8,040 | -160 | -2% | 4,000 |
901～
950
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
