中国Ｈ株ベア上場投信

1573 / 東証(その他) / ETF・REIT等

8,006 -179 (-2.19%)

株価：2025/05/07 15:24 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
2020/01/09	7,240	7,320	7,210	7,320	+20	+0.3%	270
2020/01/08	7,290	7,380	7,290	7,300	+30	+0.4%	700
2020/01/07	7,310	7,310	7,270	7,270	-10	-0.1%	200
2020/01/06	7,300	7,310	7,280	7,280	-20	-0.3%	410
2019/12/30	7,410	7,530	7,300	7,300	±0	±0%	300
2019/12/27	7,430	7,430	7,300	7,300	-90	-1.2%	550
2019/12/26	7,470	7,470	7,390	7,390	-80	-1.1%	140
2019/12/25	7,400	7,470	7,390	7,470	+50	+0.7%	220
2019/12/24	7,410	7,420	7,410	7,420	+20	+0.3%	90
2019/12/23	7,450	7,460	7,400	7,400	-10	-0.1%	320
2019/12/20	7,430	7,430	7,400	7,410	-20	-0.3%	300
2019/12/19	7,450	7,590	7,430	7,430	-20	-0.3%	1,160
2019/12/18	7,550	7,550	7,450	7,450	-60	-0.8%	1,190
2019/12/17	7,630	7,640	7,510	7,510	-70	-0.9%	240
2019/12/16	7,680	7,680	7,540	7,580	-50	-0.7%	160
2019/12/13	7,710	7,710	7,540	7,630	-90	-1.2%	480
2019/12/12	7,800	7,800	7,700	7,720	-110	-1.4%	420
2019/12/11	7,860	7,860	7,830	7,830	-	-	20
2019/12/10	0	0	0	0	-	-	0
2019/12/09	7,810	7,950	7,810	7,860	-	-	310
2019/12/06	0	0	0	0	-	-	0
2019/12/05	7,830	7,910	7,830	7,910	-20	-0.3%	80
2019/12/04	7,980	7,980	7,810	7,930	+10	+0.1%	920
2019/12/03	7,870	7,920	7,840	7,920	+20	+0.3%	440
2019/12/02	7,960	7,970	7,840	7,900	-80	-1%	210
2019/11/29	7,660	7,980	7,660	7,980	+230	+3%	1,550
2019/11/28	7,750	7,750	7,750	7,750	+100	+1.3%	20
2019/11/27	7,670	7,670	7,650	7,650	-70	-0.9%	130
2019/11/26	7,660	7,730	7,630	7,720	-30	-0.4%	140
2019/11/25	7,700	7,750	7,690	7,750	-10	-0.1%	90
2019/11/22	7,790	7,790	7,630	7,760	-20	-0.3%	120
2019/11/21	7,670	7,780	7,560	7,780	+110	+1.4%	160
2019/11/20	7,640	7,670	7,580	7,670	-60	-0.8%	170
2019/11/19	7,770	7,770	7,660	7,730	-40	-0.5%	160
2019/11/18	7,780	7,780	7,670	7,770	-20	-0.3%	70
2019/11/15	7,730	7,790	7,680	7,790	+10	+0.1%	230
2019/11/14	7,780	7,780	7,780	7,780	+40	+0.5%	30
2019/11/13	7,700	7,750	7,700	7,740	+70	+0.9%	110
2019/11/12	7,620	7,680	7,620	7,670	+20	+0.3%	60
2019/11/11	7,580	7,650	7,580	7,650	+90	+1.2%	210
2019/11/08	7,450	7,560	7,410	7,560	-10	-0.1%	220
2019/11/07	7,510	7,630	7,510	7,570	+10	+0.1%	30
2019/11/06	7,570	7,570	7,460	7,560	+50	+0.7%	120
2019/11/05	7,550	7,720	7,510	7,510	-110	-1.4%	390
2019/11/01	7,760	7,760	7,620	7,620	-140	-1.8%	200
2019/10/31	7,780	7,780	7,680	7,760	-70	-0.9%	200
2019/10/30	7,670	7,830	7,670	7,830	+150	+2%	350
2019/10/29	7,630	7,700	7,600	7,680	-40	-0.5%	230
2019/10/28	7,710	7,860	7,710	7,720	-70	-0.9%	380
2019/10/25	7,710	7,790	7,710	7,790	+100	+1.3%	40