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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 10,590 | 10,590 | 10,390 | 10,445 | -255 | -2.4% | 1,900 |
| 2023/06/15 | 10,710 | 10,800 | 10,665 | 10,700 | -100 | -0.9% | 750 |
| 2023/06/14 | 10,840 | 10,840 | 10,675 | 10,800 | -15 | -0.1% | 640 |
| 2023/06/13 | 10,770 | 10,815 | 10,670 | 10,815 | +65 | +0.6% | 390 |
| 2023/06/12 | 10,840 | 10,940 | 10,750 | 10,750 | -50 | -0.5% | 280 |
| 2023/06/09 | 10,880 | 10,900 | 10,680 | 10,800 | -225 | -2% | 590 |
| 2023/06/08 | 10,915 | 11,075 | 10,910 | 11,025 | +215 | +2% | 660 |
| 2023/06/07 | 10,925 | 10,950 | 10,765 | 10,810 | -130 | -1.2% | 480 |
| 2023/06/06 | 11,185 | 11,185 | 10,765 | 10,940 | -250 | -2.2% | 1,930 |
| 2023/06/05 | 10,850 | 11,190 | 10,845 | 11,190 | +90 | +0.8% | 780 |
| 2023/06/02 | 11,395 | 11,395 | 10,980 | 11,100 | -335 | -2.9% | 2,020 |
| 2023/06/01 | 11,830 | 11,830 | 11,410 | 11,435 | -240 | -2.1% | 1,020 |
| 2023/05/31 | 11,765 | 11,845 | 11,595 | 11,675 | +40 | +0.3% | 2,550 |
| 2023/05/30 | 11,740 | 11,740 | 11,450 | 11,635 | +145 | +1.3% | 350 |
| 2023/05/29 | 11,310 | 11,550 | 11,245 | 11,490 | -25 | -0.2% | 840 |
| 2023/05/26 | 11,680 | 11,680 | 11,370 | 11,515 | +135 | +1.2% | 860 |
| 2023/05/25 | 11,050 | 11,430 | 11,045 | 11,380 | +435 | +4% | 3,310 |
| 2023/05/24 | 10,805 | 10,945 | 10,620 | 10,945 | +185 | +1.7% | 720 |
| 2023/05/23 | 10,495 | 10,760 | 10,485 | 10,760 | +285 | +2.7% | 590 |
| 2023/05/22 | 10,805 | 10,815 | 10,455 | 10,475 | -325 | -3% | 990 |
| 2023/05/19 | 10,600 | 10,800 | 10,600 | 10,800 | +260 | +2.5% | 1,840 |
| 2023/05/18 | 10,515 | 10,625 | 10,480 | 10,540 | +60 | +0.6% | 530 |
| 2023/05/17 | 10,265 | 10,480 | 10,265 | 10,480 | +245 | +2.4% | 510 |
| 2023/05/16 | 10,390 | 10,390 | 10,130 | 10,235 | -155 | -1.5% | 680 |
| 2023/05/15 | 10,550 | 10,600 | 10,390 | 10,390 | -45 | -0.4% | 620 |
| 2023/05/12 | 10,270 | 10,490 | 10,140 | 10,435 | +35 | +0.3% | 390 |
| 2023/05/11 | 10,230 | 10,470 | 10,195 | 10,400 | +10 | +0.1% | 990 |
| 2023/05/10 | 10,150 | 10,500 | 10,150 | 10,390 | +345 | +3.4% | 1,010 |
| 2023/05/09 | 10,065 | 10,140 | 10,045 | 10,045 | -30 | -0.3% | 280 |
| 2023/05/08 | 10,325 | 10,325 | 10,070 | 10,075 | -425 | -4% | 430 |
| 2023/05/02 | 10,085 | 10,600 | 10,085 | 10,500 | +195 | +1.9% | 980 |
| 2023/05/01 | 10,400 | 10,400 | 10,235 | 10,305 | -95 | -0.9% | 670 |
| 2023/04/28 | 10,190 | 10,400 | 10,075 | 10,400 | +185 | +1.8% | 880 |
| 2023/04/27 | 10,445 | 10,445 | 10,215 | 10,215 | -75 | -0.7% | 230 |
| 2023/04/26 | 10,620 | 10,625 | 10,280 | 10,290 | -225 | -2.1% | 420 |
| 2023/04/25 | 10,270 | 10,520 | 10,235 | 10,515 | +180 | +1.7% | 710 |
| 2023/04/24 | 10,160 | 10,335 | 10,140 | 10,335 | +195 | +1.9% | 550 |
| 2023/04/21 | 10,165 | 10,165 | 10,050 | 10,140 | +90 | +0.9% | 970 |
| 2023/04/20 | 10,010 | 10,050 | 9,979 | 10,050 | +150 | +1.5% | 1,170 |
| 2023/04/19 | 9,950 | 9,950 | 9,900 | 9,900 | -10 | -0.1% | 30 |
| 2023/04/18 | 9,870 | 9,910 | 9,830 | 9,910 | +40 | +0.4% | 90 |
| 2023/04/17 | 9,955 | 10,050 | 9,870 | 9,870 | -37 | -0.4% | 440 |
| 2023/04/14 | 9,837 | 9,942 | 9,768 | 9,907 | -183 | -1.8% | 2,100 |
| 2023/04/13 | 10,170 | 10,185 | 10,055 | 10,090 | +140 | +1.4% | 720 |
| 2023/04/12 | 9,850 | 9,974 | 9,825 | 9,950 | +25 | +0.3% | 220 |
| 2023/04/11 | 9,870 | 9,925 | 9,757 | 9,925 | +129 | +1.3% | 390 |
| 2023/04/10 | 9,845 | 9,845 | 9,748 | 9,796 | +66 | +0.7% | 270 |
| 2023/04/07 | 9,861 | 9,870 | 9,723 | 9,730 | -90 | -0.9% | 340 |
| 2023/04/06 | 10,020 | 10,020 | 9,803 | 9,820 | -52 | -0.5% | 300 |
| 2023/04/05 | 9,800 | 9,878 | 9,800 | 9,872 | -18 | -0.2% | 310 |
451～
500
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
