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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 7,450 | 7,500 | 7,390 | 7,460 | +40 | +0.5% | 480 |
| 2019/07/02 | 7,490 | 7,490 | 7,420 | 7,420 | -20 | -0.3% | 160 |
| 2019/07/01 | 7,440 | 7,440 | 7,400 | 7,440 | -110 | -1.5% | 1,010 |
| 2019/06/28 | 7,580 | 7,580 | 7,510 | 7,550 | -10 | -0.1% | 260 |
| 2019/06/27 | 7,610 | 7,610 | 7,400 | 7,560 | -60 | -0.8% | 1,660 |
| 2019/06/26 | 7,650 | 7,670 | 7,600 | 7,620 | -10 | -0.1% | 730 |
| 2019/06/25 | 7,580 | 7,630 | 7,530 | 7,630 | +30 | +0.4% | 540 |
| 2019/06/24 | 7,640 | 7,640 | 7,570 | 7,600 | -70 | -0.9% | 420 |
| 2019/06/21 | 7,570 | 7,670 | 7,530 | 7,670 | -20 | -0.3% | 1,600 |
| 2019/06/20 | 7,660 | 7,690 | 7,630 | 7,690 | -40 | -0.5% | 500 |
| 2019/06/19 | 7,790 | 7,790 | 7,680 | 7,730 | -210 | -2.6% | 1,680 |
| 2019/06/18 | 7,930 | 7,950 | 7,910 | 7,940 | -20 | -0.3% | 80 |
| 2019/06/17 | 8,070 | 8,070 | 7,960 | 7,960 | -20 | -0.3% | 1,110 |
| 2019/06/14 | 7,980 | 7,980 | 7,980 | 7,980 | +60 | +0.8% | 20 |
| 2019/06/13 | 7,920 | 8,020 | 7,920 | 7,920 | +20 | +0.3% | 260 |
| 2019/06/12 | 7,830 | 7,900 | 7,830 | 7,900 | +100 | +1.3% | 260 |
| 2019/06/11 | 7,840 | 7,870 | 7,800 | 7,800 | -70 | -0.9% | 220 |
| 2019/06/10 | 7,910 | 7,960 | 7,870 | 7,870 | -110 | -1.4% | 900 |
| 2019/06/07 | 8,000 | 8,050 | 7,980 | 7,980 | -50 | -0.6% | 310 |
| 2019/06/06 | 8,010 | 8,030 | 7,980 | 8,030 | +50 | +0.6% | 550 |
| 2019/06/05 | 7,890 | 7,990 | 7,890 | 7,980 | ±0 | ±0% | 2,050 |
| 2019/06/04 | 7,910 | 8,020 | 7,860 | 7,980 | +30 | +0.4% | 1,540 |
| 2019/06/03 | 8,120 | 8,150 | 7,900 | 7,950 | -90 | -1.1% | 2,020 |
| 2019/05/31 | 8,060 | 8,100 | 8,010 | 8,040 | -70 | -0.9% | 2,400 |
| 2019/05/30 | 8,130 | 8,130 | 8,060 | 8,110 | +20 | +0.2% | 850 |
| 2019/05/29 | 8,180 | 8,210 | 8,090 | 8,090 | +10 | +0.1% | 1,800 |
| 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 |
1501～
1550
件表示中 / 1816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
