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 |
|---|---|---|---|---|---|---|---|
| 2020/03/25 | 8,450 | 8,650 | 8,370 | 8,550 | -340 | -3.8% | 5,400 |
| 2020/03/24 | 9,030 | 9,110 | 8,800 | 8,890 | -460 | -4.9% | 1,880 |
| 2020/03/23 | 9,570 | 9,600 | 9,200 | 9,350 | -300 | -3.1% | 1,990 |
| 2020/03/19 | 8,800 | 9,690 | 8,780 | 9,650 | +910 | +10.4% | 12,150 |
| 2020/03/18 | 8,690 | 8,840 | 8,630 | 8,740 | ±0 | ±0% | 4,550 |
| 2020/03/17 | 8,700 | 8,840 | 8,500 | 8,740 | +230 | +2.7% | 8,670 |
| 2020/03/16 | 8,090 | 8,590 | 8,090 | 8,510 | +270 | +3.3% | 4,620 |
| 2020/03/13 | 8,340 | 8,700 | 8,000 | 8,240 | +300 | +3.8% | 15,980 |
| 2020/03/12 | 7,740 | 7,980 | 7,730 | 7,940 | +230 | +3% | 4,930 |
| 2020/03/11 | 7,630 | 7,770 | 7,500 | 7,710 | +80 | +1% | 2,510 |
| 2020/03/10 | 7,700 | 7,700 | 7,500 | 7,630 | -40 | -0.5% | 6,510 |
| 2020/03/09 | 7,730 | 7,980 | 7,610 | 7,670 | +90 | +1.2% | 5,500 |
| 2020/03/06 | 7,500 | 7,600 | 7,470 | 7,580 | +100 | +1.3% | 1,740 |
| 2020/03/05 | 7,550 | 7,640 | 7,480 | 7,480 | -180 | -2.3% | 2,220 |
| 2020/03/04 | 7,660 | 7,730 | 7,570 | 7,660 | +20 | +0.3% | 1,180 |
| 2020/03/03 | 7,550 | 7,730 | 7,550 | 7,640 | -20 | -0.3% | 6,370 |
| 2020/03/02 | 8,050 | 8,060 | 7,540 | 7,660 | -380 | -4.7% | 4,050 |
| 2020/02/28 | 8,100 | 8,120 | 8,010 | 8,040 | +110 | +1.4% | 3,300 |
| 2020/02/27 | 7,890 | 8,060 | 7,890 | 7,930 | +60 | +0.8% | 2,800 |
| 2020/02/26 | 8,040 | 8,040 | 7,780 | 7,870 | ±0 | ±0% | 3,340 |
| 2020/02/25 | 7,980 | 8,100 | 7,760 | 7,870 | +130 | +1.7% | 3,970 |
| 2020/02/21 | 7,690 | 7,750 | 7,690 | 7,740 | +40 | +0.5% | 1,760 |
| 2020/02/20 | 7,600 | 7,730 | 7,590 | 7,700 | +120 | +1.6% | 1,110 |
| 2020/02/19 | 7,680 | 7,700 | 7,580 | 7,580 | -100 | -1.3% | 640 |
| 2020/02/18 | 7,650 | 7,700 | 7,570 | 7,680 | +30 | +0.4% | 600 |
| 2020/02/17 | 7,740 | 7,770 | 7,550 | 7,650 | +30 | +0.4% | 3,310 |
| 2020/02/14 | 7,610 | 7,710 | 7,600 | 7,620 | +20 | +0.3% | 1,170 |
| 2020/02/13 | 7,560 | 7,700 | 7,500 | 7,600 | -10 | -0.1% | 2,750 |
| 2020/02/12 | 7,820 | 7,820 | 7,580 | 7,610 | -210 | -2.7% | 2,500 |
| 2020/02/10 | 7,850 | 8,090 | 7,760 | 7,820 | +60 | +0.8% | 4,590 |
| 2020/02/07 | 7,660 | 7,880 | 7,660 | 7,760 | +160 | +2.1% | 4,060 |
| 2020/02/06 | 7,730 | 7,810 | 7,580 | 7,600 | -300 | -3.8% | 4,890 |
| 2020/02/05 | 7,720 | 7,920 | 7,590 | 7,900 | +70 | +0.9% | 8,900 |
| 2020/02/04 | 7,950 | 8,200 | 7,750 | 7,830 | -120 | -1.5% | 5,310 |
| 2020/02/03 | 9,200 | 9,240 | 7,940 | 7,950 | -960 | -10.8% | 19,170 |
| 2020/01/31 | 9,500 | 9,780 | 8,450 | 8,910 | -290 | -3.2% | 16,280 |
| 2020/01/30 | 8,520 | 9,310 | 8,440 | 9,200 | +830 | +9.9% | 10,670 |
| 2020/01/29 | 8,200 | 8,430 | 8,000 | 8,370 | +260 | +3.2% | 5,800 |
| 2020/01/28 | 8,150 | 8,230 | 7,830 | 8,110 | +110 | +1.4% | 11,240 |
| 2020/01/27 | 7,820 | 8,000 | 7,790 | 8,000 | +480 | +6.4% | 5,420 |
| 2020/01/24 | 7,540 | 7,560 | 7,450 | 7,520 | -20 | -0.3% | 1,740 |
| 2020/01/23 | 7,470 | 7,540 | 7,470 | 7,540 | +130 | +1.8% | 370 |
| 2020/01/22 | 7,580 | 7,580 | 7,400 | 7,410 | -70 | -0.9% | 810 |
| 2020/01/21 | 7,340 | 7,480 | 7,300 | 7,480 | +170 | +2.3% | 690 |
| 2020/01/20 | 7,250 | 7,310 | 7,200 | 7,310 | +20 | +0.3% | 350 |
| 2020/01/17 | 7,290 | 7,290 | 7,290 | 7,290 | ±0 | ±0% | 10 |
| 2020/01/16 | 7,330 | 7,340 | 7,240 | 7,290 | +10 | +0.1% | 140 |
| 2020/01/15 | 7,280 | 7,280 | 7,250 | 7,280 | +30 | +0.4% | 130 |
| 2020/01/14 | 7,230 | 7,320 | 7,170 | 7,250 | -50 | -0.7% | 680 |
| 2020/01/10 | 7,330 | 7,330 | 7,300 | 7,300 | -20 | -0.3% | 40 |
1251～
1300
件表示中 / 1741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
