中国Ｈ株ベア上場投信

1573 / 東証(その他) / ETF・REIT等

8,185 -100 (-1.21%)

株価：2025/05/02 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
2019/05/28	8,190	8,190	8,080	8,080	-110	-1.3%	940
2019/05/27	8,210	8,210	8,120	8,190	+90	+1.1%	1,040
2019/05/24	8,240	8,240	8,070	8,100	-50	-0.6%	2,330
2019/05/23	8,130	8,170	8,080	8,150	+60	+0.7%	1,510
2019/05/22	8,030	8,090	8,020	8,090	+90	+1.1%	590
2019/05/21	8,110	8,120	7,980	8,000	-40	-0.5%	1,020
2019/05/20	7,960	8,080	7,960	8,040	+90	+1.1%	1,560
2019/05/17	7,820	7,950	7,790	7,950	+60	+0.8%	1,300
2019/05/16	7,820	7,950	7,820	7,890	+90	+1.2%	860
2019/05/15	7,870	7,930	7,800	7,800	-90	-1.1%	1,090
2019/05/14	8,110	8,110	7,780	7,890	-30	-0.4%	2,460
2019/05/13	7,910	8,100	7,850	7,920	+140	+1.8%	1,920
2019/05/10	7,810	7,810	7,710	7,780	-10	-0.1%	1,300
2019/05/09	7,750	7,810	7,670	7,790	+120	+1.6%	930
2019/05/08	7,730	7,760	7,660	7,670	+30	+0.4%	460
2019/05/07	7,710	7,710	7,580	7,640	+50	+0.7%	1,320
2019/04/26	7,490	7,600	7,490	7,590	+120	+1.6%	400
2019/04/25	7,540	7,580	7,460	7,470	-30	-0.4%	170
2019/04/24	7,380	7,530	7,270	7,500	+130	+1.8%	1,030
2019/04/23	7,380	7,400	7,370	7,370	+20	+0.3%	230
2019/04/22	7,340	7,350	7,340	7,350	+30	+0.4%	290
2019/04/19	7,360	7,360	7,320	7,320	-80	-1.1%	190
2019/04/18	7,400	7,400	7,340	7,400	+30	+0.4%	160
2019/04/17	7,400	7,420	7,370	7,370	-30	-0.4%	100
2019/04/16	7,450	7,450	7,400	7,400	-10	-0.1%	250
2019/04/15	7,400	7,410	7,360	7,410	-20	-0.3%	320
2019/04/12	7,450	7,470	7,420	7,430	+20	+0.3%	160
2019/04/11	7,320	7,420	7,320	7,410	±0	±0%	380
2019/04/10	7,370	7,410	7,330	7,410	+40	+0.5%	1,380
2019/04/09	7,360	7,420	7,360	7,370	-10	-0.1%	680
2019/04/08	7,380	7,430	7,380	7,380	-10	-0.1%	320
2019/04/05	7,430	7,490	7,390	7,390	-60	-0.8%	630
2019/04/04	7,430	7,450	7,420	7,450	-10	-0.1%	190
2019/04/03	7,500	7,500	7,430	7,460	±0	±0%	260
2019/04/02	7,400	7,610	7,400	7,460	±0	±0%	900
2019/04/01	7,530	7,530	7,400	7,460	-50	-0.7%	670
2019/03/29	7,550	7,560	7,510	7,510	-60	-0.8%	930
2019/03/28	7,590	7,640	7,550	7,570	-20	-0.3%	610
2019/03/27	7,570	7,590	7,570	7,590	±0	±0%	330
2019/03/26	7,600	7,600	7,460	7,590	-10	-0.1%	480
2019/03/25	7,630	7,690	7,600	7,600	+60	+0.8%	1,170
2019/03/22	7,440	7,540	7,430	7,540	+90	+1.2%	590
2019/03/20	7,470	7,490	7,400	7,450	-50	-0.7%	520
2019/03/19	7,470	7,500	7,400	7,500	-20	-0.3%	1,110
2019/03/18	7,580	7,580	7,520	7,520	-40	-0.5%	480
2019/03/15	7,640	7,640	7,530	7,560	-70	-0.9%	280
2019/03/14	7,530	7,640	7,510	7,630	±0	±0%	510
2019/03/13	7,530	7,690	7,530	7,630	+100	+1.3%	900
2019/03/12	7,580	7,600	7,490	7,530	-190	-2.5%	2,680
2019/03/11	7,910	8,020	7,670	7,720	-30	-0.4%	3,580