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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 6,970 | 6,990 | 6,870 | 6,880 | +150 | +2.2% | 610 |
| 2021/05/12 | 6,730 | 6,730 | 6,730 | 6,730 | -80 | -1.2% | 90 |
| 2021/05/11 | 6,710 | 6,830 | 6,690 | 6,810 | +150 | +2.3% | 610 |
| 2021/05/10 | 6,610 | 6,670 | 6,610 | 6,660 | -70 | -1% | 60 |
| 2021/05/07 | 6,600 | 6,730 | 6,600 | 6,730 | +90 | +1.4% | 80 |
| 2021/05/06 | 6,600 | 6,640 | 6,590 | 6,640 | +80 | +1.2% | 190 |
| 2021/04/30 | 6,500 | 6,570 | 6,500 | 6,560 | +60 | +0.9% | 100 |
| 2021/04/28 | 6,490 | 6,500 | 6,470 | 6,500 | +70 | +1.1% | 50 |
| 2021/04/27 | 6,450 | 6,450 | 6,430 | 6,430 | -20 | -0.3% | 50 |
| 2021/04/26 | 6,410 | 6,450 | 6,400 | 6,450 | -10 | -0.2% | 30 |
| 2021/04/23 | 6,470 | 6,470 | 6,460 | 6,460 | - | - | 30 |
| 2021/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/21 | 6,550 | 6,550 | 6,500 | 6,510 | +70 | +1.1% | 40 |
| 2021/04/20 | 6,440 | 6,440 | 6,440 | 6,440 | -50 | -0.8% | 20 |
| 2021/04/19 | 6,480 | 6,490 | 6,480 | 6,490 | -40 | -0.6% | 120 |
| 2021/04/16 | 6,570 | 6,570 | 6,530 | 6,530 | -60 | -0.9% | 50 |
| 2021/04/15 | 6,490 | 6,610 | 6,490 | 6,590 | +60 | +0.9% | 90 |
| 2021/04/14 | 6,550 | 6,550 | 6,530 | 6,530 | -70 | -1.1% | 50 |
| 2021/04/13 | 6,640 | 6,650 | 6,540 | 6,600 | -30 | -0.5% | 140 |
| 2021/04/12 | 6,510 | 6,630 | 6,510 | 6,630 | +130 | +2% | 180 |
| 2021/04/09 | 6,500 | 6,500 | 6,500 | 6,500 | -50 | -0.8% | 30 |
| 2021/04/08 | 6,580 | 6,620 | 6,550 | 6,550 | +20 | +0.3% | 120 |
| 2021/04/07 | 6,500 | 6,530 | 6,430 | 6,530 | - | - | 130 |
| 2021/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/05 | 6,540 | 6,550 | 6,510 | 6,510 | -20 | -0.3% | 250 |
| 2021/04/02 | 6,510 | 6,530 | 6,510 | 6,530 | -80 | -1.2% | 120 |
| 2021/04/01 | 6,660 | 6,660 | 6,610 | 6,610 | -40 | -0.6% | 90 |
| 2021/03/31 | 6,610 | 6,680 | 6,610 | 6,650 | +130 | +2% | 140 |
| 2021/03/30 | 6,610 | 6,610 | 6,520 | 6,520 | -80 | -1.2% | 130 |
| 2021/03/29 | 6,620 | 6,630 | 6,530 | 6,600 | +60 | +0.9% | 160 |
| 2021/03/26 | 6,650 | 6,710 | 6,540 | 6,540 | -130 | -1.9% | 370 |
| 2021/03/25 | 6,660 | 6,750 | 6,620 | 6,670 | +10 | +0.2% | 490 |
| 2021/03/24 | 6,500 | 6,760 | 6,500 | 6,660 | +190 | +2.9% | 720 |
| 2021/03/23 | 6,380 | 6,470 | 6,380 | 6,470 | +150 | +2.4% | 250 |
| 2021/03/22 | 6,420 | 6,420 | 6,320 | 6,320 | -100 | -1.6% | 170 |
| 2021/03/19 | 6,430 | 6,480 | 6,360 | 6,420 | +100 | +1.6% | 230 |
| 2021/03/18 | 6,330 | 6,330 | 6,320 | 6,320 | - | - | 30 |
| 2021/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/16 | 6,470 | 6,470 | 6,380 | 6,400 | -80 | -1.2% | 100 |
| 2021/03/15 | 6,320 | 6,480 | 6,320 | 6,480 | +190 | +3% | 220 |
| 2021/03/12 | 6,240 | 6,340 | 6,240 | 6,290 | -80 | -1.3% | 380 |
| 2021/03/11 | 6,480 | 6,480 | 6,340 | 6,370 | -140 | -2.2% | 190 |
| 2021/03/10 | 6,500 | 6,590 | 6,400 | 6,510 | -10 | -0.2% | 510 |
| 2021/03/09 | 6,460 | 6,640 | 6,460 | 6,520 | +100 | +1.6% | 570 |
| 2021/03/08 | 6,240 | 6,500 | 6,240 | 6,420 | +90 | +1.4% | 560 |
| 2021/03/05 | 6,350 | 6,440 | 6,330 | 6,330 | +50 | +0.8% | 950 |
| 2021/03/04 | 6,130 | 6,280 | 6,130 | 6,280 | +160 | +2.6% | 270 |
| 2021/03/03 | 6,270 | 6,270 | 6,120 | 6,120 | -140 | -2.2% | 140 |
| 2021/03/02 | 6,180 | 6,260 | 6,150 | 6,260 | +70 | +1.1% | 70 |
| 2021/03/01 | 6,310 | 6,320 | 6,180 | 6,190 | -40 | -0.6% | 330 |
1051～
1100
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
