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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 10,455 | 10,540 | 10,425 | 10,500 | +40 | +0.4% | 2,840 |
| 2024/11/20 | 10,445 | 10,530 | 10,440 | 10,460 | +35 | +0.3% | 5,090 |
| 2024/11/19 | 10,410 | 10,600 | 10,350 | 10,425 | -285 | -2.7% | 4,590 |
| 2024/11/18 | 10,560 | 10,710 | 10,375 | 10,710 | -125 | -1.2% | 4,380 |
| 2024/11/15 | 10,845 | 10,845 | 10,620 | 10,835 | +45 | +0.4% | 6,980 |
| 2024/11/14 | 10,530 | 10,790 | 10,480 | 10,790 | +290 | +2.8% | 6,140 |
| 2024/11/13 | 10,500 | 10,575 | 10,425 | 10,500 | +200 | +1.9% | 7,130 |
| 2024/11/12 | 10,090 | 10,360 | 9,974 | 10,300 | +317 | +3.2% | 7,100 |
| 2024/11/11 | 9,986 | 10,085 | 9,976 | 9,983 | +255 | +2.6% | 6,610 |
| 2024/11/08 | 9,626 | 9,840 | 9,501 | 9,728 | -103 | -1% | 13,290 |
| 2024/11/07 | 10,030 | 10,175 | 9,831 | 9,831 | -199 | -2% | 6,070 |
| 2024/11/06 | 9,651 | 10,060 | 9,602 | 10,030 | +320 | +3.3% | 15,640 |
| 2024/11/05 | 9,852 | 9,952 | 9,700 | 9,710 | -235 | -2.4% | 5,240 |
| 2024/11/01 | 9,943 | 10,000 | 9,845 | 9,945 | -49 | -0.5% | 2,600 |
| 2024/10/31 | 9,979 | 10,070 | 9,956 | 9,994 | -106 | -1% | 2,770 |
| 2024/10/30 | 9,900 | 10,110 | 9,868 | 10,100 | +244 | +2.5% | 5,180 |
| 2024/10/29 | 9,863 | 9,934 | 9,780 | 9,856 | -64 | -0.6% | 2,420 |
| 2024/10/28 | 9,851 | 10,085 | 9,851 | 9,920 | +147 | +1.5% | 5,700 |
| 2024/10/25 | 9,864 | 9,924 | 9,725 | 9,773 | -125 | -1.3% | 4,290 |
| 2024/10/24 | 9,823 | 9,938 | 9,823 | 9,898 | +168 | +1.7% | 9,450 |
| 2024/10/23 | 9,795 | 9,888 | 9,651 | 9,730 | -69 | -0.7% | 6,920 |
| 2024/10/22 | 9,771 | 9,877 | 9,716 | 9,799 | +68 | +0.7% | 11,230 |
| 2024/10/21 | 9,569 | 9,739 | 9,547 | 9,731 | +12 | +0.1% | 8,820 |
| 2024/10/18 | 10,110 | 10,125 | 9,705 | 9,719 | -125 | -1.3% | 21,670 |
| 2024/10/17 | 9,830 | 9,850 | 9,526 | 9,844 | +32 | +0.3% | 8,300 |
| 2024/10/16 | 10,000 | 10,005 | 9,708 | 9,812 | +66 | +0.7% | 17,490 |
| 2024/10/15 | 9,537 | 9,748 | 9,440 | 9,746 | +185 | +1.9% | 15,280 |
| 2024/10/11 | 9,230 | 9,599 | 9,230 | 9,561 | +429 | +4.7% | 15,970 |
| 2024/10/10 | 9,598 | 9,600 | 9,080 | 9,132 | -464 | -4.8% | 65,820 |
| 2024/10/09 | 9,549 | 9,830 | 9,317 | 9,596 | +197 | +2.1% | 81,440 |
| 2024/10/08 | 8,687 | 9,480 | 8,551 | 9,399 | +637 | +7.3% | 76,460 |
| 2024/10/07 | 8,950 | 9,029 | 8,641 | 8,762 | -38 | -0.4% | 18,040 |
| 2024/10/04 | 9,138 | 9,180 | 8,740 | 8,800 | -240 | -2.7% | 23,600 |
| 2024/10/03 | 8,906 | 9,356 | 8,835 | 9,040 | +177 | +2% | 46,650 |
| 2024/10/02 | 9,600 | 9,643 | 8,660 | 8,863 | -781 | -8.1% | 16,840 |
| 2024/10/01 | 9,692 | 9,700 | 9,552 | 9,644 | +402 | +4.3% | 2,970 |
| 2024/09/30 | 9,500 | 9,575 | 9,000 | 9,242 | -708 | -7.1% | 7,210 |
| 2024/09/27 | 9,626 | 9,950 | 9,581 | 9,950 | -90 | -0.9% | 3,150 |
| 2024/09/26 | 10,370 | 10,420 | 10,040 | 10,040 | -230 | -2.2% | 3,000 |
| 2024/09/25 | 9,915 | 10,325 | 9,870 | 10,270 | -280 | -2.7% | 7,180 |
| 2024/09/24 | 10,865 | 10,950 | 10,540 | 10,550 | -425 | -3.9% | 2,540 |
| 2024/09/20 | 11,120 | 11,120 | 10,825 | 10,975 | -145 | -1.3% | 1,220 |
| 2024/09/19 | 11,315 | 11,430 | 11,120 | 11,120 | -195 | -1.7% | 740 |
| 2024/09/18 | 11,240 | 11,325 | 11,215 | 11,315 | +145 | +1.3% | 340 |
| 2024/09/17 | 11,320 | 11,340 | 11,130 | 11,170 | -145 | -1.3% | 430 |
| 2024/09/13 | 11,455 | 11,465 | 11,230 | 11,315 | -225 | -1.9% | 670 |
| 2024/09/12 | 11,680 | 11,680 | 11,540 | 11,540 | -180 | -1.5% | 880 |
| 2024/09/11 | 11,705 | 11,725 | 11,605 | 11,720 | +15 | +0.1% | 750 |
| 2024/09/10 | 11,700 | 11,755 | 11,610 | 11,705 | -45 | -0.4% | 340 |
| 2024/09/09 | 11,570 | 11,765 | 11,570 | 11,750 | +275 | +2.4% | 1,120 |
1～
50
件表示中 / 1633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
