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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 12,050 | 12,085 | 11,865 | 12,025 | -115 | -0.9% | 1,670 |
| 2024/08/08 | 12,295 | 12,320 | 12,005 | 12,140 | ±0 | ±0% | 560 |
| 2024/08/07 | 12,210 | 12,235 | 12,090 | 12,140 | -60 | -0.5% | 1,060 |
| 2024/08/06 | 11,930 | 12,200 | 11,860 | 12,200 | +50 | +0.4% | 1,360 |
| 2024/08/05 | 11,955 | 12,195 | 11,800 | 12,150 | -85 | -0.7% | 5,650 |
| 2024/08/02 | 12,300 | 12,375 | 12,155 | 12,235 | +205 | +1.7% | 4,450 |
| 2024/08/01 | 12,150 | 12,150 | 11,890 | 12,030 | -220 | -1.8% | 2,120 |
| 2024/07/31 | 12,635 | 12,635 | 12,215 | 12,250 | -385 | -3% | 1,520 |
| 2024/07/30 | 12,410 | 12,695 | 12,410 | 12,635 | +320 | +2.6% | 2,100 |
| 2024/07/29 | 12,390 | 12,490 | 12,280 | 12,315 | -175 | -1.4% | 1,520 |
| 2024/07/26 | 12,420 | 12,590 | 12,405 | 12,490 | +35 | +0.3% | 1,120 |
| 2024/07/25 | 12,340 | 12,455 | 12,265 | 12,455 | +175 | +1.4% | 1,440 |
| 2024/07/24 | 12,320 | 12,415 | 12,280 | 12,280 | -20 | -0.2% | 730 |
| 2024/07/23 | 12,335 | 12,420 | 12,260 | 12,300 | -130 | -1% | 990 |
| 2024/07/22 | 12,500 | 12,605 | 12,420 | 12,430 | -50 | -0.4% | 1,520 |
| 2024/07/19 | 12,270 | 12,595 | 12,270 | 12,480 | +380 | +3.1% | 1,330 |
| 2024/07/18 | 12,095 | 12,240 | 12,095 | 12,100 | -230 | -1.9% | 1,010 |
| 2024/07/17 | 12,495 | 12,495 | 12,270 | 12,330 | -40 | -0.3% | 1,070 |
| 2024/07/16 | 12,200 | 12,375 | 12,200 | 12,370 | +250 | +2.1% | 880 |
| 2024/07/12 | 12,150 | 12,215 | 11,995 | 12,120 | -405 | -3.2% | 2,920 |
| 2024/07/11 | 12,595 | 12,675 | 12,465 | 12,525 | -115 | -0.9% | 1,000 |
| 2024/07/10 | 12,580 | 12,640 | 12,450 | 12,640 | +50 | +0.4% | 440 |
| 2024/07/09 | 12,675 | 12,680 | 12,455 | 12,590 | -90 | -0.7% | 700 |
| 2024/07/08 | 12,425 | 12,680 | 12,425 | 12,680 | +185 | +1.5% | 1,180 |
| 2024/07/05 | 12,305 | 12,565 | 12,300 | 12,495 | +75 | +0.6% | 630 |
| 2024/07/04 | 12,270 | 12,420 | 12,270 | 12,420 | ±0 | ±0% | 980 |
| 2024/07/03 | 12,550 | 12,575 | 12,405 | 12,420 | -140 | -1.1% | 520 |
| 2024/07/02 | 12,685 | 12,745 | 12,460 | 12,560 | -125 | -1% | 620 |
| 2024/07/01 | 12,635 | 12,765 | 12,635 | 12,685 | +125 | +1% | 990 |
| 2024/06/28 | 12,635 | 12,750 | 12,450 | 12,560 | -40 | -0.3% | 1,070 |
| 2024/06/27 | 12,380 | 12,635 | 12,380 | 12,600 | +300 | +2.4% | 1,140 |
| 2024/06/26 | 12,295 | 12,400 | 12,255 | 12,300 | +90 | +0.7% | 630 |
| 2024/06/25 | 12,340 | 12,340 | 12,130 | 12,210 | -160 | -1.3% | 740 |
| 2024/06/24 | 12,345 | 12,475 | 12,305 | 12,370 | +160 | +1.3% | 1,090 |
| 2024/06/21 | 12,145 | 12,300 | 12,090 | 12,210 | +215 | +1.8% | 820 |
| 2024/06/20 | 11,915 | 12,130 | 11,915 | 11,995 | +15 | +0.1% | 780 |
| 2024/06/19 | 12,295 | 12,340 | 11,980 | 11,980 | -380 | -3.1% | 1,130 |
| 2024/06/18 | 12,325 | 12,420 | 12,245 | 12,360 | +35 | +0.3% | 480 |
| 2024/06/17 | 12,425 | 12,470 | 12,210 | 12,325 | +25 | +0.2% | 520 |
| 2024/06/14 | 12,230 | 12,400 | 12,180 | 12,300 | +60 | +0.5% | 600 |
| 2024/06/13 | 12,290 | 12,335 | 12,190 | 12,240 | -75 | -0.6% | 470 |
| 2024/06/12 | 12,280 | 12,400 | 12,235 | 12,315 | +35 | +0.3% | 720 |
| 2024/06/11 | 12,225 | 12,360 | 12,170 | 12,280 | +110 | +0.9% | 1,270 |
| 2024/06/10 | 12,100 | 12,210 | 12,100 | 12,170 | +150 | +1.2% | 3,690 |
| 2024/06/07 | 11,865 | 12,020 | 11,800 | 12,020 | +100 | +0.8% | 450 |
| 2024/06/06 | 11,890 | 11,920 | 11,750 | 11,920 | ±0 | ±0% | 760 |
| 2024/06/05 | 12,000 | 12,000 | 11,780 | 11,920 | -35 | -0.3% | 300 |
| 2024/06/04 | 11,960 | 12,155 | 11,950 | 11,955 | -20 | -0.2% | 2,220 |
| 2024/06/03 | 12,200 | 12,230 | 11,940 | 11,975 | -110 | -0.9% | 2,320 |
| 2024/05/31 | 12,075 | 12,140 | 11,975 | 12,085 | -145 | -1.2% | 7,200 |
201～
250
件表示中 / 1764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
