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
2019/04/16	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
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