中国Ｈ株ベア上場投信

1573 / 東証(その他) / ETF・REIT等

7,330 -208 (-2.76%)

株価：2025/08/25 11:24 15分ディレイ

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
2023/05/26	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
2023/04/04	9,910	9,950	9,877	9,890	+5	+0.1%	330
2023/04/03	9,689	10,055	9,688	9,885	+87	+0.9%	1,250
2023/03/31	9,858	10,135	9,697	9,798	-102	-1%	1,170
2023/03/30	9,789	9,985	9,789	9,900	+94	+1%	520
2023/03/29	9,815	9,870	9,680	9,806	-187	-1.9%	2,050
2023/03/28	10,055	10,235	9,993	9,993	-7	-0.1%	620
2023/03/27	9,924	10,090	9,888	10,000	+190	+1.9%	790
2023/03/24	9,937	9,987	9,810	9,810	-140	-1.4%	890
2023/03/23	10,130	10,275	9,950	9,950	-230	-2.3%	980
2023/03/22	10,245	10,385	10,180	10,180	-365	-3.5%	370
2023/03/20	10,280	10,630	10,280	10,545	+280	+2.7%	570
2023/03/17	10,430	10,640	10,250	10,265	-195	-1.9%	1,470
2023/03/16	10,700	10,700	10,460	10,460	-160	-1.5%	940
2023/03/15	10,580	10,620	10,425	10,620	-95	-0.9%	880
2023/03/14	10,430	10,745	10,430	10,715	+285	+2.7%	930