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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 12,350 | 12,530 | 12,350 | 12,500 | +325 | +2.7% | 4,090 |
| 2023/10/18 | 12,295 | 12,305 | 12,175 | 12,175 | -15 | -0.1% | 1,370 |
| 2023/10/17 | 12,135 | 12,340 | 12,075 | 12,190 | -150 | -1.2% | 2,720 |
| 2023/10/16 | 12,200 | 12,340 | 12,180 | 12,340 | +160 | +1.3% | 2,150 |
| 2023/10/13 | 12,030 | 12,190 | 12,015 | 12,180 | +290 | +2.4% | 3,150 |
| 2023/10/12 | 11,880 | 11,925 | 11,680 | 11,890 | -130 | -1.1% | 5,250 |
| 2023/10/11 | 12,000 | 12,115 | 11,950 | 12,020 | -190 | -1.6% | 3,440 |
| 2023/10/10 | 12,230 | 12,325 | 12,020 | 12,210 | -170 | -1.4% | 1,720 |
| 2023/10/06 | 12,525 | 12,580 | 12,275 | 12,380 | -140 | -1.1% | 1,790 |
| 2023/10/05 | 12,680 | 12,680 | 12,390 | 12,520 | -175 | -1.4% | 3,010 |
| 2023/10/04 | 12,585 | 12,750 | 12,490 | 12,695 | +135 | +1.1% | 4,560 |
| 2023/10/03 | 12,265 | 12,585 | 12,245 | 12,560 | +395 | +3.2% | 6,090 |
| 2023/10/02 | 12,110 | 12,265 | 12,100 | 12,165 | +15 | +0.1% | 1,660 |
| 2023/09/29 | 12,355 | 12,355 | 12,040 | 12,150 | -220 | -1.8% | 2,540 |
| 2023/09/28 | 12,340 | 12,430 | 12,270 | 12,370 | +60 | +0.5% | 1,680 |
| 2023/09/27 | 12,320 | 12,380 | 12,170 | 12,310 | -10 | -0.1% | 2,330 |
| 2023/09/26 | 12,100 | 12,320 | 12,065 | 12,320 | +285 | +2.4% | 2,490 |
| 2023/09/25 | 11,910 | 12,040 | 11,880 | 12,035 | +60 | +0.5% | 1,510 |
| 2023/09/22 | 12,240 | 12,240 | 11,910 | 11,975 | -225 | -1.8% | 2,320 |
| 2023/09/21 | 11,970 | 12,200 | 11,950 | 12,200 | +230 | +1.9% | 3,060 |
| 2023/09/20 | 11,950 | 11,970 | 11,855 | 11,970 | +10 | +0.1% | 800 |
| 2023/09/19 | 11,845 | 11,960 | 11,795 | 11,960 | +290 | +2.5% | 2,570 |
| 2023/09/15 | 11,675 | 11,775 | 11,530 | 11,670 | -115 | -1% | 3,120 |
| 2023/09/14 | 11,890 | 11,890 | 11,725 | 11,785 | +5 | ±0% | 1,130 |
| 2023/09/13 | 11,755 | 11,915 | 11,660 | 11,780 | +120 | +1% | 1,680 |
| 2023/09/12 | 11,740 | 11,815 | 11,625 | 11,660 | -85 | -0.7% | 2,420 |
| 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 |
451～
500
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
