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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 7,620 | 7,760 | 7,610 | 7,720 | +100 | +1.3% | 1,330 |
| 2018/06/20 | 7,740 | 7,750 | 7,620 | 7,620 | -80 | -1% | 1,070 |
| 2018/06/19 | 7,510 | 7,730 | 7,510 | 7,700 | +160 | +2.1% | 1,370 |
| 2018/06/18 | 7,450 | 7,540 | 7,450 | 7,540 | +120 | +1.6% | 520 |
| 2018/06/15 | 7,400 | 7,430 | 7,400 | 7,420 | +40 | +0.5% | 170 |
| 2018/06/14 | 7,340 | 7,380 | 7,340 | 7,380 | +20 | +0.3% | 100 |
| 2018/06/13 | 7,290 | 7,380 | 7,240 | 7,360 | +120 | +1.7% | 690 |
| 2018/06/12 | 7,200 | 7,240 | 7,200 | 7,240 | +20 | +0.3% | 30 |
| 2018/06/11 | 7,230 | 7,260 | 7,200 | 7,220 | -10 | -0.1% | 90 |
| 2018/06/08 | 7,200 | 7,230 | 7,200 | 7,230 | +80 | +1.1% | 110 |
| 2018/06/07 | 7,150 | 7,150 | 7,140 | 7,150 | - | - | 80 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 7,200 | 7,270 | 7,200 | 7,200 | -10 | -0.1% | 630 |
| 2018/06/04 | 7,340 | 7,340 | 7,210 | 7,210 | - | - | 480 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 7,460 | 7,460 | 7,350 | 7,350 | -120 | -1.6% | 70 |
| 2018/05/30 | 7,400 | 7,480 | 7,400 | 7,470 | +120 | +1.6% | 350 |
| 2018/05/29 | 7,350 | 7,350 | 7,350 | 7,350 | - | - | 30 |
| 2018/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/25 | 7,340 | 7,340 | 7,330 | 7,330 | -10 | -0.1% | 50 |
| 2018/05/24 | 7,270 | 7,420 | 7,260 | 7,340 | -20 | -0.3% | 140 |
| 2018/05/23 | 7,280 | 7,360 | 7,280 | 7,360 | +80 | +1.1% | 40 |
| 2018/05/22 | 7,280 | 7,280 | 7,280 | 7,280 | -50 | -0.7% | 520 |
| 2018/05/21 | 7,210 | 7,330 | 7,210 | 7,330 | -10 | -0.1% | 310 |
| 2018/05/18 | 7,260 | 7,350 | 7,260 | 7,340 | +60 | +0.8% | 680 |
| 2018/05/17 | 7,280 | 7,280 | 7,280 | 7,280 | +60 | +0.8% | 10 |
| 2018/05/16 | 7,220 | 7,220 | 7,220 | 7,220 | -10 | -0.1% | 10 |
| 2018/05/15 | 7,110 | 7,230 | 7,110 | 7,230 | +120 | +1.7% | 50 |
| 2018/05/14 | 7,120 | 7,120 | 7,110 | 7,110 | -100 | -1.4% | 110 |
| 2018/05/11 | 7,300 | 7,300 | 7,190 | 7,210 | -90 | -1.2% | 290 |
| 2018/05/10 | 7,300 | 7,320 | 7,300 | 7,300 | -40 | -0.5% | 120 |
| 2018/05/09 | 7,340 | 7,340 | 7,340 | 7,340 | +20 | +0.3% | 50 |
| 2018/05/08 | 7,430 | 7,430 | 7,320 | 7,320 | -90 | -1.2% | 180 |
| 2018/05/07 | 7,420 | 7,440 | 7,320 | 7,410 | +10 | +0.1% | 200 |
| 2018/05/02 | 7,330 | 7,400 | 7,280 | 7,400 | +50 | +0.7% | 110 |
| 2018/05/01 | 7,350 | 7,350 | 7,220 | 7,350 | -70 | -0.9% | 130 |
| 2018/04/27 | 7,340 | 7,420 | 7,340 | 7,420 | +20 | +0.3% | 240 |
| 2018/04/26 | 7,350 | 7,400 | 7,270 | 7,400 | -30 | -0.4% | 500 |
| 2018/04/25 | 7,330 | 7,440 | 7,330 | 7,430 | +50 | +0.7% | 590 |
| 2018/04/24 | 7,370 | 7,380 | 7,330 | 7,380 | +20 | +0.3% | 600 |
| 2018/04/23 | 7,290 | 7,360 | 7,180 | 7,360 | +120 | +1.7% | 580 |
| 2018/04/20 | 7,200 | 7,250 | 7,180 | 7,240 | +50 | +0.7% | 330 |
| 2018/04/19 | 7,200 | 7,240 | 7,150 | 7,190 | -120 | -1.6% | 660 |
| 2018/04/18 | 7,290 | 7,310 | 7,280 | 7,310 | +30 | +0.4% | 290 |
| 2018/04/17 | 7,220 | 7,330 | 7,220 | 7,280 | +10 | +0.1% | 270 |
| 2018/04/16 | 7,120 | 7,290 | 7,120 | 7,270 | +90 | +1.3% | 310 |
| 2018/04/13 | 7,130 | 7,180 | 7,130 | 7,180 | +30 | +0.4% | 400 |
| 2018/04/12 | 7,080 | 7,150 | 7,050 | 7,150 | +70 | +1% | 150 |
| 2018/04/11 | 7,190 | 7,190 | 7,000 | 7,080 | -80 | -1.1% | 490 |
| 2018/04/10 | 7,250 | 7,250 | 7,160 | 7,160 | ±0 | ±0% | 220 |
1751～
1800
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
