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
2019/10/24	7,710	7,770	7,690	7,690	-80	-1%	140
2019/10/23	7,730	7,800	7,680	7,770	+100	+1.3%	90
2019/10/21	7,730	7,730	7,660	7,670	-80	-1%	250
2019/10/18	7,720	7,770	7,690	7,750	-10	-0.1%	310
2019/10/17	7,720	7,760	7,710	7,760	-20	-0.3%	60
2019/10/16	7,710	7,780	7,650	7,780	+30	+0.4%	320
2019/10/15	7,700	7,750	7,680	7,750	-20	-0.3%	620
2019/10/11	7,860	7,860	7,750	7,770	-140	-1.8%	320
2019/10/10	7,950	7,950	7,850	7,910	-10	-0.1%	100
2019/10/09	7,920	7,920	7,890	7,920	+30	+0.4%	290
2019/10/08	7,850	7,890	7,830	7,890	-30	-0.4%	60
2019/10/07	7,880	7,950	7,880	7,920	+40	+0.5%	260
2019/10/04	7,860	7,880	7,830	7,880	±0	±0%	300
2019/10/03	7,960	7,990	7,880	7,880	-50	-0.6%	290
2019/10/02	7,970	7,970	7,890	7,930	+20	+0.3%	160
2019/10/01	7,940	7,940	7,890	7,910	-30	-0.4%	80
2019/09/30	7,950	7,980	7,830	7,940	+10	+0.1%	1,110
2019/09/27	7,870	7,940	7,810	7,930	+80	+1%	290
2019/09/26	7,800	7,850	7,790	7,850	+40	+0.5%	260
2019/09/25	7,820	7,840	7,770	7,810	+20	+0.3%	400
2019/09/24	7,840	7,840	7,790	7,790	±0	±0%	50
2019/09/20	7,790	7,790	7,780	7,790	-10	-0.1%	50
2019/09/19	7,670	7,810	7,650	7,800	+100	+1.3%	310
2019/09/18	7,730	7,730	7,700	7,700	-30	-0.4%	60
2019/09/17	7,620	7,730	7,610	7,730	+140	+1.8%	80
2019/09/13	7,570	7,670	7,570	7,590	-10	-0.1%	190
2019/09/12	7,640	7,640	7,600	7,600	-60	-0.8%	160
2019/09/11	7,700	7,700	7,650	7,660	-90	-1.2%	250
2019/09/10	7,650	7,760	7,650	7,750	+50	+0.6%	30
2019/09/09	7,650	7,720	7,650	7,700	±0	±0%	130
2019/09/06	7,670	7,750	7,660	7,700	-30	-0.4%	870
2019/09/05	7,730	7,790	7,700	7,730	-120	-1.5%	770
2019/09/04	7,830	7,850	7,830	7,850	-30	-0.4%	60
2019/09/03	7,960	7,960	7,860	7,880	-30	-0.4%	160
2019/09/02	7,940	7,990	7,910	7,910	-20	-0.3%	100
2019/08/30	7,900	7,940	7,810	7,930	-30	-0.4%	470
2019/08/29	7,920	7,980	7,910	7,960	+80	+1%	400
2019/08/28	7,940	7,940	7,880	7,880	-40	-0.5%	80
2019/08/27	7,900	7,920	7,880	7,920	-80	-1%	120
2019/08/26	8,040	8,060	7,960	8,000	+120	+1.5%	890
2019/08/23	7,880	7,950	7,880	7,880	-40	-0.5%	110
2019/08/22	7,820	7,920	7,820	7,920	+60	+0.8%	70
2019/08/21	8,000	8,000	7,820	7,860	-50	-0.6%	410
2019/08/20	7,900	7,920	7,900	7,910	-30	-0.4%	510
2019/08/19	7,940	7,980	7,920	7,940	-20	-0.3%	400
2019/08/16	7,960	8,060	7,950	7,960	-30	-0.4%	350
2019/08/15	8,100	8,140	7,980	7,990	-40	-0.5%	2,000
2019/08/14	7,880	8,030	7,860	8,030	+10	+0.1%	2,260
2019/08/13	7,990	8,030	7,920	8,020	+70	+0.9%	540
2019/08/09	7,840	7,950	7,810	7,950	+50	+0.6%	490