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
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
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