中国Ｈ株ベア上場投信

1573 / 東証(その他) / ETF・REIT等

7,538 -28 (-0.37%)

株価：2025/08/22 15:21 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
2020/02/17	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
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