中国Ｈ株ベア上場投信

1573 / 東証(その他) / ETF・REIT等

8,023 +17 (+0.21%)

株価：2025/05/08 11:20 15分ディレイ

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
2020/08/21	7,210	7,210	7,180	7,210	+10	+0.1%	170
2020/08/20	7,110	7,230	7,110	7,200	+120	+1.7%	270
2020/08/19	7,020	7,100	7,000	7,080	+30	+0.4%	170
2020/08/18	7,080	7,080	7,010	7,050	-40	-0.6%	370
2020/08/17	7,150	7,150	7,090	7,090	-130	-1.8%	520
2020/08/14	7,100	7,250	7,100	7,220	-20	-0.3%	410
2020/08/13	7,220	7,240	7,180	7,240	-10	-0.1%	60
2020/08/12	7,200	7,300	7,200	7,250	+100	+1.4%	280
2020/08/11	7,300	7,300	7,150	7,150	-120	-1.7%	290
2020/08/07	7,220	7,340	7,220	7,270	+90	+1.3%	630
2020/08/06	7,190	7,190	7,180	7,180	-20	-0.3%	60
2020/08/05	7,210	7,220	7,200	7,200	-50	-0.7%	490
2020/08/04	7,250	7,290	7,250	7,250	-70	-1%	220
2020/08/03	7,290	7,320	7,250	7,320	+70	+1%	1,050
2020/07/31	7,230	7,250	7,170	7,250	+60	+0.8%	230
2020/07/30	7,200	7,200	7,190	7,190	+60	+0.8%	80
2020/07/29	7,310	7,310	7,130	7,130	-120	-1.7%	270
2020/07/28	7,330	7,330	7,060	7,250	-70	-1%	890
2020/07/27	7,410	7,430	7,310	7,320	+100	+1.4%	1,860
2020/07/22	7,280	7,280	7,050	7,220	+10	+0.1%	690
2020/07/21	7,260	7,260	7,180	7,210	-110	-1.5%	370
2020/07/20	7,390	7,390	7,220	7,320	+20	+0.3%	900
2020/07/17	7,380	7,380	7,240	7,300	+70	+1%	1,560
2020/07/16	7,230	7,250	7,090	7,230	+80	+1.1%	990
2020/07/15	7,150	7,200	7,020	7,150	±0	±0%	600
2020/07/14	7,010	7,150	7,010	7,150	+160	+2.3%	740
2020/07/13	7,060	7,070	6,990	6,990	-80	-1.1%	530
2020/07/10	6,950	7,070	6,930	7,070	+140	+2%	530
2020/07/09	6,950	6,960	6,900	6,930	-90	-1.3%	900
2020/07/08	7,160	7,160	7,010	7,020	-120	-1.7%	1,530
2020/07/07	7,000	7,160	6,880	7,140	+20	+0.3%	2,190
2020/07/06	7,400	7,400	7,080	7,120	-230	-3.1%	2,080
2020/07/03	7,580	7,600	7,340	7,350	-250	-3.3%	1,520
2020/07/02	7,800	7,800	7,560	7,600	-180	-2.3%	700
2020/07/01	7,880	7,880	7,780	7,780	-50	-0.6%	300
2020/06/30	7,800	7,830	7,700	7,830	+10	+0.1%	160
2020/06/29	7,720	7,840	7,650	7,820	+100	+1.3%	1,200
2020/06/26	7,700	7,720	7,700	7,720	+10	+0.1%	170
2020/06/25	7,630	7,720	7,630	7,710	+130	+1.7%	130
2020/06/24	7,590	7,610	7,510	7,580	-90	-1.2%	640
2020/06/23	7,580	7,790	7,580	7,670	+50	+0.7%	500
2020/06/22	7,620	7,660	7,620	7,620	±0	±0%	80
2020/06/19	7,620	7,620	7,620	7,620	-80	-1%	10
2020/06/18	7,700	7,700	7,700	7,700	±0	±0%	30
2020/06/17	7,700	7,700	7,700	7,700	+70	+0.9%	10
2020/06/16	7,830	7,830	7,610	7,630	-250	-3.2%	310
2020/06/15	7,710	7,880	7,710	7,880	+230	+3%	270
2020/06/12	7,560	7,770	7,560	7,650	+130	+1.7%	670
2020/06/11	7,520	7,650	7,520	7,520	+20	+0.3%	240
2020/06/10	7,590	7,590	7,500	7,500	-100	-1.3%	640