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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 14,210 | 14,285 | 14,050 | 14,245 | +310 | +2.2% | 1,780 |
| 2022/11/09 | 13,910 | 13,940 | 13,560 | 13,935 | +135 | +1% | 3,780 |
| 2022/11/08 | 13,645 | 13,850 | 13,510 | 13,800 | -40 | -0.3% | 1,560 |
| 2022/11/07 | 14,150 | 14,480 | 13,465 | 13,840 | -320 | -2.3% | 9,960 |
| 2022/11/04 | 15,120 | 15,120 | 13,775 | 14,160 | -545 | -3.7% | 8,940 |
| 2022/11/02 | 15,255 | 15,330 | 14,500 | 14,705 | -550 | -3.6% | 4,270 |
| 2022/11/01 | 15,985 | 15,995 | 15,250 | 15,255 | -455 | -2.9% | 5,090 |
| 2022/10/31 | 15,350 | 15,990 | 15,230 | 15,710 | +340 | +2.2% | 4,080 |
| 2022/10/28 | 14,800 | 15,480 | 14,800 | 15,370 | +920 | +6.4% | 4,780 |
| 2022/10/27 | 14,525 | 14,695 | 14,325 | 14,450 | -755 | -5% | 3,640 |
| 2022/10/26 | 15,250 | 15,275 | 14,670 | 15,205 | -315 | -2% | 4,310 |
| 2022/10/25 | 15,755 | 15,995 | 15,200 | 15,520 | +40 | +0.3% | 16,430 |
| 2022/10/24 | 14,385 | 15,480 | 14,175 | 15,480 | +905 | +6.2% | 4,970 |
| 2022/10/21 | 14,730 | 14,805 | 14,535 | 14,575 | +5 | ±0% | 2,010 |
| 2022/10/20 | 14,520 | 14,850 | 14,490 | 14,570 | +330 | +2.3% | 3,610 |
| 2022/10/19 | 13,895 | 14,245 | 13,885 | 14,240 | +195 | +1.4% | 1,460 |
| 2022/10/18 | 13,945 | 14,195 | 13,815 | 14,045 | -220 | -1.5% | 1,320 |
| 2022/10/17 | 14,225 | 14,450 | 13,985 | 14,265 | +455 | +3.3% | 3,100 |
| 2022/10/14 | 14,000 | 14,030 | 13,610 | 13,810 | -250 | -1.8% | 1,780 |
| 2022/10/13 | 13,970 | 14,060 | 13,820 | 14,060 | +195 | +1.4% | 960 |
| 2022/10/12 | 13,675 | 14,040 | 13,670 | 13,865 | +380 | +2.8% | 4,290 |
| 2022/10/11 | 13,255 | 13,640 | 13,225 | 13,485 | +610 | +4.7% | 5,060 |
| 2022/10/07 | 12,810 | 12,900 | 12,670 | 12,875 | +240 | +1.9% | 640 |
| 2022/10/06 | 12,475 | 12,790 | 12,465 | 12,635 | +140 | +1.1% | 1,200 |
| 2022/10/05 | 12,800 | 12,890 | 12,365 | 12,495 | -665 | -5.1% | 3,450 |
| 2022/10/04 | 13,215 | 13,215 | 13,045 | 13,160 | -285 | -2.1% | 1,700 |
| 2022/10/03 | 13,315 | 13,450 | 13,180 | 13,445 | +130 | +1% | 2,830 |
| 2022/09/30 | 13,240 | 13,445 | 13,040 | 13,315 | +140 | +1.1% | 1,650 |
| 2022/09/29 | 12,750 | 13,185 | 12,650 | 13,175 | +240 | +1.9% | 1,230 |
| 2022/09/28 | 12,900 | 13,240 | 12,820 | 12,935 | +120 | +0.9% | 2,130 |
| 2022/09/27 | 12,780 | 12,815 | 12,680 | 12,815 | +160 | +1.3% | 550 |
| 2022/09/26 | 12,840 | 12,860 | 12,500 | 12,655 | -15 | -0.1% | 2,220 |
| 2022/09/22 | 12,500 | 12,700 | 12,500 | 12,670 | +385 | +3.1% | 1,090 |
| 2022/09/21 | 12,200 | 12,430 | 12,125 | 12,285 | +190 | +1.6% | 1,370 |
| 2022/09/20 | 11,985 | 12,135 | 11,935 | 12,095 | +15 | +0.1% | 440 |
| 2022/09/16 | 12,015 | 12,115 | 11,910 | 12,080 | +80 | +0.7% | 1,470 |
| 2022/09/15 | 11,945 | 12,000 | 11,885 | 12,000 | -100 | -0.8% | 280 |
| 2022/09/14 | 12,150 | 12,150 | 11,975 | 12,100 | +480 | +4.1% | 940 |
| 2022/09/13 | 11,700 | 11,700 | 11,510 | 11,620 | -175 | -1.5% | 690 |
| 2022/09/12 | 11,615 | 11,800 | 11,610 | 11,795 | +10 | +0.1% | 420 |
| 2022/09/09 | 12,150 | 12,175 | 11,615 | 11,785 | -275 | -2.3% | 1,200 |
| 2022/09/08 | 12,095 | 12,110 | 12,000 | 12,060 | -130 | -1.1% | 800 |
| 2022/09/07 | 11,905 | 12,190 | 11,905 | 12,190 | +545 | +4.7% | 3,080 |
| 2022/09/06 | 11,620 | 11,700 | 11,490 | 11,645 | +45 | +0.4% | 380 |
| 2022/09/05 | 11,530 | 11,695 | 11,500 | 11,600 | +70 | +0.6% | 710 |
| 2022/09/02 | 11,300 | 11,530 | 11,200 | 11,530 | +230 | +2% | 640 |
| 2022/09/01 | 11,225 | 11,365 | 11,190 | 11,300 | +350 | +3.2% | 180 |
| 2022/08/31 | 11,280 | 11,280 | 10,950 | 10,950 | -180 | -1.6% | 280 |
| 2022/08/30 | 10,975 | 11,255 | 10,975 | 11,130 | +160 | +1.5% | 310 |
| 2022/08/29 | 11,095 | 11,115 | 10,950 | 10,970 | +160 | +1.5% | 810 |
501～
550
件表示中 / 1634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
