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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 7,566 | 7,600 | 7,535 | 7,538 | -28 | -0.4% | 430 |
| 2025/08/21 | 7,536 | 7,566 | 7,525 | 7,566 | +26 | +0.3% | 460 |
| 2025/08/20 | 7,608 | 7,629 | 7,540 | 7,540 | -20 | -0.3% | 540 |
| 2025/08/19 | 7,486 | 7,600 | 7,479 | 7,560 | +92 | +1.2% | 690 |
| 2025/08/18 | 7,510 | 7,510 | 7,406 | 7,468 | -42 | -0.6% | 490 |
| 2025/08/15 | 7,455 | 7,524 | 7,455 | 7,510 | +135 | +1.8% | 670 |
| 2025/08/14 | 7,346 | 7,387 | 7,284 | 7,375 | -85 | -1.1% | 1,220 |
| 2025/08/13 | 7,550 | 7,606 | 7,460 | 7,460 | -208 | -2.7% | 710 |
| 2025/08/12 | 7,651 | 7,714 | 7,649 | 7,668 | +81 | +1.1% | 620 |
| 2025/08/08 | 7,535 | 7,610 | 7,535 | 7,587 | +34 | +0.5% | 530 |
| 2025/08/07 | 7,550 | 7,627 | 7,547 | 7,553 | -47 | -0.6% | 360 |
| 2025/08/06 | 7,592 | 7,610 | 7,550 | 7,600 | +17 | +0.2% | 1,860 |
| 2025/08/05 | 7,600 | 7,646 | 7,567 | 7,583 | -61 | -0.8% | 690 |
| 2025/08/04 | 7,834 | 7,834 | 7,644 | 7,644 | -185 | -2.4% | 2,040 |
| 2025/08/01 | 7,771 | 7,829 | 7,763 | 7,829 | +163 | +2.1% | 1,880 |
| 2025/07/31 | 7,599 | 7,694 | 7,599 | 7,666 | +116 | +1.5% | 2,950 |
| 2025/07/30 | 7,494 | 7,550 | 7,460 | 7,550 | +56 | +0.7% | 1,430 |
| 2025/07/29 | 7,499 | 7,530 | 7,480 | 7,494 | +80 | +1.1% | 660 |
| 2025/07/28 | 7,400 | 7,414 | 7,384 | 7,414 | +27 | +0.4% | 2,040 |
| 2025/07/25 | 7,308 | 7,392 | 7,308 | 7,387 | +117 | +1.6% | 670 |
| 2025/07/24 | 7,310 | 7,323 | 7,220 | 7,270 | -91 | -1.2% | 1,230 |
| 2025/07/23 | 7,454 | 7,454 | 7,311 | 7,361 | -123 | -1.6% | 5,440 |
| 2025/07/22 | 7,554 | 7,554 | 7,464 | 7,484 | -146 | -1.9% | 1,630 |
| 2025/07/18 | 7,621 | 7,674 | 7,596 | 7,630 | -78 | -1% | 1,450 |
| 2025/07/17 | 7,692 | 7,710 | 7,650 | 7,708 | -12 | -0.2% | 160 |
| 2025/07/16 | 7,776 | 7,776 | 7,615 | 7,720 | +8 | +0.1% | 290 |
| 2025/07/15 | 7,722 | 7,757 | 7,700 | 7,712 | -8 | -0.1% | 180 |
| 2025/07/14 | 7,730 | 7,797 | 7,720 | 7,720 | +62 | +0.8% | 1,830 |
| 2025/07/11 | 7,735 | 7,762 | 7,640 | 7,658 | -120 | -1.5% | 290 |
| 2025/07/10 | 7,815 | 7,815 | 7,777 | 7,778 | -67 | -0.9% | 350 |
| 2025/07/09 | 7,735 | 7,847 | 7,735 | 7,845 | +127 | +1.6% | 430 |
| 2025/07/08 | 7,836 | 7,836 | 7,706 | 7,718 | -21 | -0.3% | 550 |
| 2025/07/07 | 7,667 | 7,790 | 7,667 | 7,739 | +37 | +0.5% | 270 |
| 2025/07/04 | 7,798 | 7,798 | 7,655 | 7,702 | +54 | +0.7% | 870 |
| 2025/07/03 | 7,560 | 7,699 | 7,560 | 7,648 | +87 | +1.2% | 690 |
| 2025/07/02 | 7,581 | 7,581 | 7,525 | 7,561 | -27 | -0.4% | 2,800 |
| 2025/07/01 | 7,608 | 7,615 | 7,588 | 7,588 | -61 | -0.8% | 550 |
| 2025/06/30 | 7,568 | 7,649 | 7,568 | 7,649 | +37 | +0.5% | 240 |
| 2025/06/27 | 7,575 | 7,612 | 7,460 | 7,612 | +32 | +0.4% | 1,440 |
| 2025/06/26 | 7,657 | 7,657 | 7,545 | 7,580 | +17 | +0.2% | 360 |
| 2025/06/25 | 7,650 | 7,650 | 7,542 | 7,563 | -99 | -1.3% | 500 |
| 2025/06/24 | 7,882 | 7,882 | 7,640 | 7,662 | -226 | -2.9% | 2,610 |
| 2025/06/23 | 7,978 | 8,038 | 7,888 | 7,888 | +2 | ±0% | 1,850 |
| 2025/06/20 | 7,974 | 8,000 | 7,839 | 7,886 | -93 | -1.2% | 1,740 |
| 2025/06/19 | 7,785 | 7,980 | 7,785 | 7,979 | +177 | +2.3% | 1,480 |
| 2025/06/18 | 7,715 | 7,807 | 7,715 | 7,802 | +132 | +1.7% | 2,310 |
| 2025/06/17 | 7,700 | 7,700 | 7,616 | 7,670 | -30 | -0.4% | 530 |
| 2025/06/16 | 7,750 | 7,750 | 7,672 | 7,700 | +47 | +0.6% | 300 |
| 2025/06/13 | 7,526 | 7,728 | 7,505 | 7,653 | +62 | +0.8% | 1,450 |
| 2025/06/12 | 7,574 | 7,591 | 7,537 | 7,591 | +71 | +0.9% | 530 |
1～
50
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
