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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 7,730 | 7,760 | 7,590 | 7,750 | +120 | +1.6% | 2,190 |
| 2019/03/07 | 7,550 | 7,650 | 7,550 | 7,630 | +160 | +2.1% | 840 |
| 2019/03/06 | 7,460 | 7,570 | 7,460 | 7,470 | -110 | -1.5% | 610 |
| 2019/03/05 | 7,550 | 7,600 | 7,530 | 7,580 | +130 | +1.7% | 500 |
| 2019/03/04 | 7,610 | 7,610 | 7,450 | 7,450 | -90 | -1.2% | 900 |
| 2019/03/01 | 7,610 | 7,610 | 7,540 | 7,540 | -10 | -0.1% | 220 |
| 2019/02/28 | 7,500 | 7,560 | 7,450 | 7,550 | +140 | +1.9% | 360 |
| 2019/02/27 | 7,410 | 7,440 | 7,380 | 7,410 | -40 | -0.5% | 620 |
| 2019/02/26 | 7,480 | 7,480 | 7,370 | 7,450 | -80 | -1.1% | 940 |
| 2019/02/25 | 7,500 | 7,600 | 7,490 | 7,530 | -270 | -3.5% | 790 |
| 2019/02/22 | 7,650 | 7,820 | 7,650 | 7,800 | +10 | +0.1% | 1,170 |
| 2019/02/21 | 7,800 | 7,830 | 7,710 | 7,790 | -10 | -0.1% | 340 |
| 2019/02/20 | 7,890 | 7,890 | 7,700 | 7,800 | -30 | -0.4% | 230 |
| 2019/02/19 | 7,760 | 7,830 | 7,760 | 7,830 | +70 | +0.9% | 530 |
| 2019/02/18 | 7,730 | 7,760 | 7,730 | 7,760 | -100 | -1.3% | 160 |
| 2019/02/15 | 7,810 | 7,870 | 7,780 | 7,860 | +40 | +0.5% | 420 |
| 2019/02/14 | 7,730 | 7,820 | 7,730 | 7,820 | +100 | +1.3% | 180 |
| 2019/02/13 | 7,810 | 7,810 | 7,720 | 7,720 | -90 | -1.2% | 300 |
| 2019/02/12 | 7,920 | 7,920 | 7,750 | 7,810 | -120 | -1.5% | 1,520 |
| 2019/02/08 | 7,790 | 7,930 | 7,750 | 7,930 | +230 | +3% | 1,040 |
| 2019/02/07 | 7,750 | 7,760 | 7,630 | 7,700 | +20 | +0.3% | 1,130 |
| 2019/02/06 | 7,700 | 7,740 | 7,680 | 7,680 | -90 | -1.2% | 560 |
| 2019/02/05 | 7,780 | 7,780 | 7,740 | 7,770 | +30 | +0.4% | 550 |
| 2019/02/04 | 7,690 | 7,740 | 7,610 | 7,740 | +10 | +0.1% | 110 |
| 2019/02/01 | 7,650 | 7,730 | 7,610 | 7,730 | +40 | +0.5% | 910 |
| 2019/01/31 | 7,790 | 7,790 | 7,640 | 7,690 | -180 | -2.3% | 990 |
| 2019/01/30 | 7,890 | 7,890 | 7,810 | 7,870 | +20 | +0.3% | 260 |
| 2019/01/29 | 7,840 | 7,940 | 7,840 | 7,850 | +70 | +0.9% | 1,320 |
| 2019/01/28 | 7,800 | 7,900 | 7,750 | 7,780 | -120 | -1.5% | 1,740 |
| 2019/01/25 | 7,950 | 8,000 | 7,860 | 7,900 | -120 | -1.5% | 1,700 |
| 2019/01/24 | 8,000 | 8,070 | 8,000 | 8,020 | -40 | -0.5% | 250 |
| 2019/01/23 | 8,040 | 8,130 | 8,030 | 8,060 | +30 | +0.4% | 240 |
| 2019/01/22 | 7,950 | 8,070 | 7,950 | 8,030 | +30 | +0.4% | 300 |
| 2019/01/21 | 8,000 | 8,000 | 7,940 | 8,000 | ±0 | ±0% | 330 |
| 2019/01/18 | 8,000 | 8,040 | 7,970 | 8,000 | -40 | -0.5% | 970 |
| 2019/01/17 | 8,010 | 8,090 | 7,980 | 8,040 | -30 | -0.4% | 810 |
| 2019/01/16 | 8,100 | 8,140 | 8,050 | 8,070 | -30 | -0.4% | 850 |
| 2019/01/15 | 8,130 | 8,260 | 8,080 | 8,100 | -20 | -0.2% | 1,290 |
| 2019/01/11 | 8,090 | 8,150 | 8,020 | 8,120 | -10 | -0.1% | 680 |
| 2019/01/10 | 8,150 | 8,170 | 8,100 | 8,130 | -70 | -0.9% | 1,080 |
| 2019/01/09 | 8,320 | 8,320 | 8,180 | 8,200 | -140 | -1.7% | 1,640 |
| 2019/01/08 | 8,300 | 8,360 | 8,300 | 8,340 | +40 | +0.5% | 130 |
| 2019/01/07 | 8,300 | 8,340 | 8,280 | 8,300 | -230 | -2.7% | 1,130 |
| 2019/01/04 | 8,560 | 8,560 | 8,460 | 8,530 | -30 | -0.4% | 1,220 |
| 2018/12/28 | 8,560 | 8,620 | 8,560 | 8,560 | -30 | -0.3% | 1,140 |
| 2018/12/27 | 8,450 | 8,590 | 8,410 | 8,590 | -50 | -0.6% | 2,770 |
| 2018/12/26 | 8,600 | 8,690 | 8,600 | 8,640 | -10 | -0.1% | 1,060 |
| 2018/12/25 | 8,770 | 8,780 | 8,650 | 8,650 | +10 | +0.1% | 2,760 |
| 2018/12/21 | 8,540 | 8,690 | 8,520 | 8,640 | ±0 | ±0% | 1,370 |
| 2018/12/20 | 8,650 | 8,680 | 8,620 | 8,640 | +110 | +1.3% | 1,840 |
1501～
1550
件表示中 / 1740件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
