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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 11,835 | 12,030 | 11,600 | 11,745 | -325 | -2.7% | 3,360 |
| 2023/09/08 | 12,240 | 12,240 | 11,805 | 12,070 | +70 | +0.6% | 3,180 |
| 2023/09/07 | 11,640 | 12,000 | 11,530 | 12,000 | +380 | +3.3% | 2,070 |
| 2023/09/06 | 11,540 | 11,750 | 11,500 | 11,620 | +150 | +1.3% | 3,140 |
| 2023/09/05 | 11,285 | 11,480 | 11,285 | 11,470 | +215 | +1.9% | 1,480 |
| 2023/09/04 | 11,400 | 11,400 | 11,185 | 11,255 | -290 | -2.5% | 4,010 |
| 2023/09/01 | 11,675 | 11,675 | 11,460 | 11,545 | -30 | -0.3% | 2,130 |
| 2023/08/31 | 11,605 | 11,630 | 11,390 | 11,575 | +45 | +0.4% | 3,610 |
| 2023/08/30 | 11,310 | 11,530 | 11,305 | 11,530 | -5 | ±0% | 2,440 |
| 2023/08/29 | 11,700 | 11,735 | 11,470 | 11,535 | -245 | -2.1% | 3,080 |
| 2023/08/28 | 11,815 | 11,875 | 11,450 | 11,780 | +40 | +0.3% | 10,150 |
| 2023/08/25 | 11,720 | 11,935 | 11,720 | 11,740 | +85 | +0.7% | 3,540 |
| 2023/08/24 | 11,730 | 11,845 | 11,600 | 11,655 | -275 | -2.3% | 4,650 |
| 2023/08/23 | 12,175 | 12,185 | 11,890 | 11,930 | -330 | -2.7% | 4,250 |
| 2023/08/22 | 12,255 | 12,260 | 12,095 | 12,260 | +115 | +0.9% | 5,440 |
| 2023/08/21 | 12,350 | 12,370 | 12,070 | 12,145 | +90 | +0.7% | 11,950 |
| 2023/08/18 | 11,915 | 12,055 | 11,655 | 12,055 | +235 | +2% | 8,050 |
| 2023/08/17 | 12,040 | 12,055 | 11,700 | 11,820 | +80 | +0.7% | 17,970 |
| 2023/08/16 | 11,765 | 11,765 | 11,575 | 11,740 | +265 | +2.3% | 16,560 |
| 2023/08/15 | 11,410 | 11,580 | 11,370 | 11,475 | +40 | +0.3% | 3,090 |
| 2023/08/14 | 11,330 | 11,545 | 11,215 | 11,435 | +405 | +3.7% | 3,860 |
| 2023/08/10 | 11,085 | 11,085 | 10,935 | 11,030 | +45 | +0.4% | 880 |
| 2023/08/09 | 11,050 | 11,050 | 10,980 | 10,985 | +80 | +0.7% | 620 |
| 2023/08/08 | 10,790 | 10,970 | 10,775 | 10,905 | +310 | +2.9% | 830 |
| 2023/08/07 | 10,695 | 10,715 | 10,545 | 10,595 | +40 | +0.4% | 740 |
| 2023/08/04 | 10,615 | 10,650 | 10,410 | 10,555 | -145 | -1.4% | 900 |
| 2023/08/03 | 10,775 | 10,975 | 10,570 | 10,700 | -50 | -0.5% | 2,070 |
| 2023/08/02 | 10,660 | 10,750 | 10,515 | 10,750 | +380 | +3.7% | 1,400 |
| 2023/08/01 | 10,280 | 10,490 | 10,235 | 10,370 | +30 | +0.3% | 930 |
| 2023/07/31 | 10,105 | 10,340 | 10,105 | 10,340 | +5 | ±0% | 1,210 |
| 2023/07/28 | 10,550 | 10,695 | 10,160 | 10,335 | -245 | -2.3% | 1,330 |
| 2023/07/27 | 10,860 | 10,860 | 10,155 | 10,580 | -285 | -2.6% | 2,670 |
| 2023/07/26 | 10,900 | 11,500 | 10,805 | 10,865 | +65 | +0.6% | 700 |
| 2023/07/25 | 11,105 | 11,105 | 10,795 | 10,800 | -470 | -4.2% | 1,690 |
| 2023/07/24 | 11,050 | 11,355 | 11,050 | 11,270 | +115 | +1% | 580 |
| 2023/07/21 | 10,900 | 11,155 | 10,900 | 11,155 | +275 | +2.5% | 300 |
| 2023/07/20 | 11,030 | 11,030 | 10,610 | 10,880 | -125 | -1.1% | 610 |
| 2023/07/19 | 11,000 | 11,160 | 11,000 | 11,005 | +125 | +1.1% | 2,030 |
| 2023/07/18 | 10,925 | 10,925 | 10,665 | 10,880 | +250 | +2.4% | 730 |
| 2023/07/14 | 10,530 | 10,640 | 10,445 | 10,630 | -20 | -0.2% | 860 |
| 2023/07/13 | 10,760 | 10,760 | 10,500 | 10,650 | -345 | -3.1% | 920 |
| 2023/07/12 | 11,055 | 11,065 | 10,885 | 10,995 | -120 | -1.1% | 620 |
| 2023/07/11 | 11,305 | 11,305 | 11,100 | 11,115 | -435 | -3.8% | 1,040 |
| 2023/07/10 | 11,535 | 11,550 | 11,215 | 11,550 | -50 | -0.4% | 890 |
| 2023/07/07 | 11,695 | 11,720 | 11,600 | 11,600 | ±0 | ±0% | 1,440 |
| 2023/07/06 | 11,400 | 11,640 | 11,290 | 11,600 | +285 | +2.5% | 1,470 |
| 2023/07/05 | 11,055 | 11,315 | 11,055 | 11,315 | +210 | +1.9% | 430 |
| 2023/07/04 | 11,230 | 11,290 | 11,010 | 11,105 | -20 | -0.2% | 1,340 |
| 2023/07/03 | 11,395 | 11,395 | 11,085 | 11,125 | -190 | -1.7% | 1,650 |
| 2023/06/30 | 11,405 | 11,540 | 11,315 | 11,315 | -45 | -0.4% | 560 |
401～
450
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
