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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 8,689 | 8,811 | 8,507 | 8,610 | -107 | -1.2% | 8,890 |
| 2025/02/17 | 8,823 | 8,856 | 8,543 | 8,717 | -197 | -2.2% | 6,270 |
| 2025/02/14 | 9,035 | 9,058 | 8,880 | 8,914 | -16 | -0.2% | 3,890 |
| 2025/02/13 | 9,039 | 9,248 | 8,851 | 8,930 | -250 | -2.7% | 6,690 |
| 2025/02/12 | 9,235 | 9,320 | 9,166 | 9,180 | +50 | +0.5% | 4,700 |
| 2025/02/10 | 9,362 | 9,362 | 9,100 | 9,130 | -315 | -3.3% | 6,010 |
| 2025/02/07 | 9,600 | 9,600 | 9,236 | 9,445 | -191 | -2% | 6,270 |
| 2025/02/06 | 9,805 | 9,805 | 9,527 | 9,636 | -121 | -1.2% | 2,090 |
| 2025/02/05 | 9,600 | 9,814 | 9,570 | 9,757 | -78 | -0.8% | 4,120 |
| 2025/02/04 | 9,966 | 9,998 | 9,605 | 9,835 | -250 | -2.5% | 8,600 |
| 2025/02/03 | 10,100 | 10,210 | 10,010 | 10,085 | +273 | +2.8% | 8,060 |
| 2025/01/31 | 9,795 | 9,858 | 9,731 | 9,812 | -133 | -1.3% | 3,480 |
| 2025/01/30 | 9,969 | 10,090 | 9,900 | 9,945 | -160 | -1.6% | 1,330 |
| 2025/01/29 | 9,972 | 10,105 | 9,930 | 10,105 | ±0 | ±0% | 1,470 |
| 2025/01/28 | 9,985 | 10,140 | 9,928 | 10,105 | -30 | -0.3% | 1,020 |
| 2025/01/27 | 10,095 | 10,280 | 10,015 | 10,135 | +5 | ±0% | 1,060 |
| 2025/01/24 | 10,345 | 10,420 | 10,130 | 10,130 | -310 | -3% | 2,550 |
| 2025/01/23 | 10,400 | 10,450 | 10,240 | 10,440 | +65 | +0.6% | 2,690 |
| 2025/01/22 | 10,165 | 10,375 | 10,165 | 10,375 | +185 | +1.8% | 2,450 |
| 2025/01/21 | 10,105 | 10,290 | 10,025 | 10,190 | -125 | -1.2% | 2,410 |
| 2025/01/20 | 10,365 | 10,385 | 10,200 | 10,315 | -155 | -1.5% | 5,390 |
| 2025/01/17 | 10,545 | 10,545 | 10,410 | 10,470 | -40 | -0.4% | 2,490 |
| 2025/01/16 | 10,610 | 10,610 | 10,350 | 10,510 | -195 | -1.8% | 1,700 |
| 2025/01/15 | 10,715 | 10,820 | 10,705 | 10,705 | +25 | +0.2% | 540 |
| 2025/01/14 | 10,975 | 11,085 | 10,670 | 10,680 | -295 | -2.7% | 3,900 |
| 2025/01/10 | 10,755 | 10,975 | 10,755 | 10,975 | +145 | +1.3% | 1,950 |
| 2025/01/09 | 10,845 | 10,845 | 10,725 | 10,830 | ±0 | ±0% | 1,230 |
| 2025/01/08 | 10,685 | 10,920 | 10,680 | 10,830 | +160 | +1.5% | 1,960 |
| 2025/01/07 | 10,595 | 10,810 | 10,560 | 10,670 | +135 | +1.3% | 4,380 |
| 2025/01/06 | 10,495 | 10,545 | 10,400 | 10,535 | +205 | +2% | 2,130 |
| 2024/12/30 | 10,255 | 10,415 | 10,250 | 10,330 | +80 | +0.8% | 2,290 |
| 2024/12/27 | 10,245 | 10,410 | 10,220 | 10,250 | +5 | ±0% | 1,270 |
| 2024/12/26 | 10,185 | 10,325 | 10,140 | 10,245 | +60 | +0.6% | 1,100 |
| 2024/12/25 | 10,220 | 10,290 | 10,185 | 10,185 | -25 | -0.2% | 840 |
| 2024/12/24 | 10,355 | 10,405 | 10,210 | 10,210 | -160 | -1.5% | 2,540 |
| 2024/12/23 | 10,360 | 10,495 | 10,360 | 10,370 | -75 | -0.7% | 1,350 |
| 2024/12/20 | 10,460 | 10,615 | 10,445 | 10,445 | +105 | +1% | 2,510 |
| 2024/12/19 | 10,405 | 10,490 | 10,340 | 10,340 | +125 | +1.2% | 3,570 |
| 2024/12/18 | 10,285 | 10,285 | 10,165 | 10,215 | -140 | -1.4% | 1,300 |
| 2024/12/17 | 10,335 | 10,435 | 10,200 | 10,355 | +80 | +0.8% | 2,730 |
| 2024/12/16 | 10,150 | 10,290 | 10,150 | 10,275 | +135 | +1.3% | 1,760 |
| 2024/12/13 | 10,000 | 10,150 | 9,970 | 10,140 | +262 | +2.7% | 3,270 |
| 2024/12/12 | 9,974 | 10,000 | 9,845 | 9,878 | -96 | -1% | 8,950 |
| 2024/12/11 | 9,930 | 9,990 | 9,809 | 9,974 | +134 | +1.4% | 3,160 |
| 2024/12/10 | 9,459 | 9,855 | 9,440 | 9,840 | -265 | -2.6% | 14,760 |
| 2024/12/09 | 10,050 | 10,160 | 10,015 | 10,105 | +85 | +0.8% | 2,710 |
| 2024/12/06 | 10,210 | 10,235 | 10,020 | 10,020 | -235 | -2.3% | 1,640 |
| 2024/12/05 | 10,200 | 10,315 | 10,200 | 10,255 | +155 | +1.5% | 2,980 |
| 2024/12/04 | 10,100 | 10,230 | 10,055 | 10,100 | -55 | -0.5% | 3,170 |
| 2024/12/03 | 10,200 | 10,325 | 10,120 | 10,155 | -140 | -1.4% | 2,990 |
51～
100
件表示中 / 1740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
