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 |
|---|---|---|---|---|---|---|---|
| 2021/11/02 | 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 |
| 2021/10/07 | 8,360 | 8,360 | 8,150 | 8,200 | -170 | -2% | 2,220 |
| 2021/10/06 | 8,200 | 8,430 | 8,180 | 8,370 | +100 | +1.2% | 3,270 |
| 2021/10/05 | 8,390 | 8,430 | 8,210 | 8,270 | -20 | -0.2% | 3,770 |
| 2021/10/04 | 8,170 | 8,440 | 8,140 | 8,290 | +160 | +2% | 5,690 |
| 2021/10/01 | 8,190 | 8,230 | 8,070 | 8,130 | -40 | -0.5% | 1,990 |
| 2021/09/30 | 8,100 | 8,240 | 8,070 | 8,170 | +40 | +0.5% | 2,330 |
| 2021/09/29 | 8,220 | 8,270 | 8,030 | 8,130 | +30 | +0.4% | 4,170 |
| 2021/09/28 | 8,120 | 8,260 | 8,050 | 8,100 | -20 | -0.2% | 2,340 |
| 2021/09/27 | 8,270 | 8,270 | 8,070 | 8,120 | +50 | +0.6% | 3,500 |
| 2021/09/24 | 7,980 | 8,080 | 7,810 | 8,070 | -140 | -1.7% | 5,680 |
| 2021/09/22 | 8,190 | 8,340 | 8,080 | 8,210 | +20 | +0.2% | 6,310 |
| 2021/09/21 | 8,680 | 8,680 | 8,010 | 8,190 | -190 | -2.3% | 17,040 |
| 2021/09/17 | 8,040 | 8,470 | 7,930 | 8,380 | +430 | +5.4% | 9,680 |
| 2021/09/16 | 7,810 | 7,990 | 7,750 | 7,950 | +260 | +3.4% | 6,450 |
| 2021/09/15 | 7,690 | 7,830 | 7,640 | 7,690 | +70 | +0.9% | 1,560 |
| 2021/09/14 | 7,580 | 7,620 | 7,520 | 7,620 | +10 | +0.1% | 650 |
| 2021/09/13 | 7,500 | 7,620 | 7,410 | 7,610 | +150 | +2% | 2,370 |
| 2021/09/10 | 7,580 | 7,580 | 7,430 | 7,460 | -90 | -1.2% | 750 |
| 2021/09/09 | 7,490 | 7,620 | 7,490 | 7,550 | +100 | +1.3% | 280 |
| 2021/09/08 | 7,360 | 7,450 | 7,360 | 7,450 | +90 | +1.2% | 120 |
| 2021/09/07 | 7,400 | 7,440 | 7,350 | 7,360 | -140 | -1.9% | 300 |
| 2021/09/06 | 7,480 | 7,510 | 7,440 | 7,500 | -50 | -0.7% | 740 |
| 2021/09/03 | 7,470 | 7,550 | 7,460 | 7,550 | +50 | +0.7% | 120 |
| 2021/09/02 | 7,600 | 7,600 | 7,440 | 7,500 | -120 | -1.6% | 340 |
| 2021/09/01 | 7,600 | 7,820 | 7,520 | 7,620 | -220 | -2.8% | 1,030 |
| 2021/08/31 | 7,750 | 7,840 | 7,750 | 7,840 | +180 | +2.3% | 250 |
| 2021/08/30 | 7,680 | 7,790 | 7,660 | 7,660 | -40 | -0.5% | 210 |
| 2021/08/27 | 7,760 | 7,960 | 7,700 | 7,700 | -60 | -0.8% | 2,800 |
| 2021/08/26 | 7,700 | 7,760 | 7,700 | 7,760 | +80 | +1% | 90 |
| 2021/08/25 | 7,660 | 7,790 | 7,520 | 7,680 | -50 | -0.6% | 570 |
| 2021/08/24 | 7,910 | 7,910 | 7,690 | 7,730 | -220 | -2.8% | 680 |
| 2021/08/23 | 8,000 | 8,000 | 7,710 | 7,950 | -50 | -0.6% | 900 |
901～
950
件表示中 / 1785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
