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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 8,400 | 8,468 | 8,381 | 8,395 | -12 | -0.1% | 290 |
| 2025/04/17 | 8,450 | 8,560 | 8,348 | 8,407 | -147 | -1.7% | 1,480 |
| 2025/04/16 | 8,465 | 8,584 | 8,369 | 8,554 | +146 | +1.7% | 2,550 |
| 2025/04/15 | 8,283 | 8,409 | 8,277 | 8,408 | +28 | +0.3% | 1,410 |
| 2025/04/14 | 8,373 | 8,673 | 8,246 | 8,380 | -240 | -2.8% | 7,150 |
| 2025/04/11 | 8,752 | 8,923 | 8,615 | 8,620 | -173 | -2% | 3,840 |
| 2025/04/10 | 8,877 | 9,000 | 8,665 | 8,793 | -440 | -4.8% | 10,040 |
| 2025/04/09 | 9,615 | 9,680 | 9,090 | 9,233 | -7 | -0.1% | 16,100 |
| 2025/04/08 | 9,280 | 9,300 | 8,823 | 9,240 | -15 | -0.2% | 16,560 |
| 2025/04/07 | 9,148 | 9,300 | 8,701 | 9,255 | +1,007 | +12.2% | 26,720 |
| 2025/04/04 | 8,286 | 8,300 | 8,224 | 8,248 | -37 | -0.4% | 2,090 |
| 2025/04/03 | 8,469 | 8,509 | 8,253 | 8,285 | -55 | -0.7% | 7,860 |
| 2025/04/02 | 8,351 | 8,400 | 8,286 | 8,340 | +4 | ±0% | 2,260 |
| 2025/04/01 | 8,289 | 8,349 | 8,190 | 8,336 | +36 | +0.4% | 2,410 |
| 2025/03/31 | 8,391 | 8,391 | 8,183 | 8,300 | +5 | +0.1% | 2,720 |
| 2025/03/28 | 8,120 | 8,364 | 8,092 | 8,295 | +95 | +1.2% | 4,380 |
| 2025/03/27 | 8,290 | 8,290 | 8,092 | 8,200 | -53 | -0.6% | 4,240 |
| 2025/03/26 | 8,284 | 8,284 | 8,147 | 8,253 | +3 | ±0% | 2,210 |
| 2025/03/25 | 8,187 | 8,349 | 8,145 | 8,250 | +112 | +1.4% | 2,540 |
| 2025/03/24 | 8,160 | 8,178 | 8,080 | 8,138 | -9 | -0.1% | 1,810 |
| 2025/03/21 | 7,898 | 8,147 | 7,881 | 8,147 | +369 | +4.7% | 8,910 |
| 2025/03/19 | 7,735 | 7,857 | 7,730 | 7,778 | -12 | -0.2% | 4,540 |
| 2025/03/18 | 7,814 | 7,835 | 7,730 | 7,790 | -130 | -1.6% | 3,540 |
| 2025/03/17 | 7,895 | 7,948 | 7,852 | 7,920 | -88 | -1.1% | 2,190 |
| 2025/03/14 | 8,085 | 8,100 | 7,879 | 8,008 | -182 | -2.2% | 8,380 |
| 2025/03/13 | 8,138 | 8,517 | 8,025 | 8,190 | +82 | +1% | 6,390 |
| 2025/03/12 | 8,080 | 8,108 | 7,960 | 8,108 | +14 | +0.2% | 3,370 |
| 2025/03/11 | 8,169 | 8,186 | 7,965 | 8,094 | +36 | +0.4% | 4,320 |
| 2025/03/10 | 7,927 | 8,119 | 7,823 | 8,058 | +178 | +2.3% | 4,740 |
| 2025/03/07 | 8,062 | 8,062 | 7,701 | 7,880 | -42 | -0.5% | 6,410 |
| 2025/03/06 | 8,089 | 8,089 | 7,922 | 7,922 | -363 | -4.4% | 8,550 |
| 2025/03/05 | 8,550 | 8,550 | 8,259 | 8,285 | -293 | -3.4% | 4,220 |
| 2025/03/04 | 8,649 | 8,649 | 8,462 | 8,578 | +18 | +0.2% | 10,460 |
| 2025/03/03 | 8,375 | 8,560 | 8,360 | 8,560 | +66 | +0.8% | 6,530 |
| 2025/02/28 | 8,232 | 8,499 | 8,200 | 8,494 | +412 | +5.1% | 11,660 |
| 2025/02/27 | 8,073 | 8,200 | 7,997 | 8,082 | -28 | -0.3% | 6,510 |
| 2025/02/26 | 8,302 | 8,350 | 8,110 | 8,110 | -265 | -3.2% | 6,430 |
| 2025/02/25 | 8,455 | 8,748 | 8,301 | 8,375 | +24 | +0.3% | 7,870 |
| 2025/02/21 | 8,494 | 8,494 | 8,338 | 8,351 | -189 | -2.2% | 11,040 |
| 2025/02/20 | 8,685 | 8,685 | 8,540 | 8,540 | -65 | -0.8% | 4,440 |
| 2025/02/19 | 8,621 | 8,694 | 8,582 | 8,605 | -5 | -0.1% | 4,090 |
| 2025/02/18 | 8,689 | 8,811 | 8,507 | 8,610 | -107 | -1.2% | 8,890 |
| 2025/02/17 | 8,823 | 8,856 | 8,543 | 8,717 | -197 | -2.2% | 6,270 |
| 2025/02/14 | 9,035 | 9,058 | 8,880 | 8,914 | -16 | -0.2% | 3,890 |
| 2025/02/13 | 9,039 | 9,248 | 8,851 | 8,930 | -250 | -2.7% | 6,690 |
| 2025/02/12 | 9,235 | 9,320 | 9,166 | 9,180 | +50 | +0.5% | 4,700 |
| 2025/02/10 | 9,362 | 9,362 | 9,100 | 9,130 | -315 | -3.3% | 6,010 |
| 2025/02/07 | 9,600 | 9,600 | 9,236 | 9,445 | -191 | -2% | 6,270 |
| 2025/02/06 | 9,805 | 9,805 | 9,527 | 9,636 | -121 | -1.2% | 2,090 |
| 2025/02/05 | 9,600 | 9,814 | 9,570 | 9,757 | -78 | -0.8% | 4,120 |
1～
50
件表示中 / 1731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
