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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 9,491 | 9,599 | 9,390 | 9,549 | +208 | +2.2% | 500 |
| 2022/03/30 | 9,510 | 9,512 | 9,301 | 9,341 | -353 | -3.6% | 520 |
| 2022/03/29 | 9,691 | 9,716 | 9,610 | 9,694 | -14 | -0.1% | 660 |
| 2022/03/28 | 9,703 | 9,999 | 9,703 | 9,708 | +75 | +0.8% | 1,880 |
| 2022/03/25 | 9,496 | 9,777 | 9,463 | 9,633 | +287 | +3.1% | 2,110 |
| 2022/03/24 | 9,500 | 9,520 | 9,346 | 9,346 | +1 | ±0% | 530 |
| 2022/03/23 | 9,460 | 9,550 | 9,241 | 9,345 | -325 | -3.4% | 1,700 |
| 2022/03/22 | 9,678 | 9,745 | 9,529 | 9,670 | +2 | ±0% | 1,140 |
| 2022/03/18 | 9,787 | 10,025 | 9,651 | 9,668 | -332 | -3.3% | 2,700 |
| 2022/03/17 | 9,446 | 10,125 | 9,446 | 10,000 | -755 | -7% | 11,270 |
| 2022/03/16 | 11,265 | 11,445 | 10,155 | 10,755 | -810 | -7% | 5,530 |
| 2022/03/15 | 11,180 | 11,590 | 11,065 | 11,565 | +985 | +9.3% | 9,340 |
| 2022/03/14 | 10,285 | 10,835 | 10,170 | 10,580 | +480 | +4.8% | 6,470 |
| 2022/03/11 | 9,824 | 10,295 | 9,824 | 10,100 | +419 | +4.3% | 2,640 |
| 2022/03/10 | 9,504 | 9,791 | 9,501 | 9,681 | -318 | -3.2% | 1,910 |
| 2022/03/09 | 9,600 | 10,000 | 9,566 | 9,999 | +499 | +5.3% | 3,750 |
| 2022/03/08 | 9,465 | 9,600 | 9,396 | 9,500 | +140 | +1.5% | 2,030 |
| 2022/03/07 | 9,241 | 9,475 | 9,214 | 9,360 | +358 | +4% | 2,660 |
| 2022/03/04 | 8,979 | 9,159 | 8,950 | 9,002 | +118 | +1.3% | 2,260 |
| 2022/03/03 | 8,781 | 8,887 | 8,740 | 8,884 | +104 | +1.2% | 1,500 |
| 2022/03/02 | 8,796 | 8,900 | 8,699 | 8,780 | +44 | +0.5% | 500 |
| 2022/03/01 | 8,777 | 8,790 | 8,589 | 8,736 | -77 | -0.9% | 950 |
| 2022/02/28 | 8,712 | 9,042 | 8,706 | 8,813 | +101 | +1.2% | 1,810 |
| 2022/02/25 | 8,652 | 8,800 | 8,588 | 8,712 | +12 | +0.1% | 2,270 |
| 2022/02/24 | 8,540 | 8,720 | 8,526 | 8,700 | +190 | +2.2% | 1,230 |
| 2022/02/22 | 8,342 | 8,516 | 8,280 | 8,510 | +260 | +3.2% | 2,360 |
| 2022/02/21 | 8,298 | 8,420 | 8,220 | 8,250 | +72 | +0.9% | 450 |
| 2022/02/18 | 8,208 | 8,210 | 8,178 | 8,178 | +28 | +0.3% | 210 |
| 2022/02/17 | 8,226 | 8,226 | 8,141 | 8,150 | +44 | +0.5% | 80 |
| 2022/02/16 | 8,125 | 8,195 | 8,102 | 8,106 | -149 | -1.8% | 210 |
| 2022/02/15 | 8,270 | 8,280 | 8,149 | 8,255 | +5 | +0.1% | 880 |
| 2022/02/14 | 8,249 | 8,254 | 8,070 | 8,250 | +54 | +0.7% | 170 |
| 2022/02/10 | 8,050 | 8,196 | 8,040 | 8,196 | +69 | +0.8% | 190 |
| 2022/02/09 | 8,215 | 8,215 | 8,127 | 8,127 | -143 | -1.7% | 220 |
| 2022/02/08 | 8,250 | 8,270 | 8,250 | 8,270 | -98 | -1.2% | 30 |
| 2022/02/07 | 8,214 | 8,396 | 8,170 | 8,368 | +118 | +1.4% | 900 |
| 2022/02/04 | 8,362 | 8,362 | 8,250 | 8,250 | -103 | -1.2% | 70 |
| 2022/02/03 | 8,360 | 8,360 | 8,337 | 8,353 | +73 | +0.9% | 30 |
| 2022/02/02 | 8,250 | 8,280 | 8,203 | 8,280 | +19 | +0.2% | 100 |
| 2022/02/01 | 8,346 | 8,346 | 8,261 | 8,261 | -249 | -2.9% | 280 |
| 2022/01/31 | 8,653 | 8,669 | 8,417 | 8,510 | -70 | -0.8% | 960 |
| 2022/01/28 | 8,583 | 8,595 | 8,410 | 8,580 | +130 | +1.5% | 1,020 |
| 2022/01/27 | 8,311 | 8,579 | 8,282 | 8,450 | +196 | +2.4% | 1,440 |
| 2022/01/26 | 8,253 | 8,254 | 8,253 | 8,254 | +18 | +0.2% | 330 |
| 2022/01/25 | 8,313 | 8,346 | 8,236 | 8,236 | -34 | -0.4% | 600 |
| 2022/01/24 | 8,300 | 8,313 | 8,270 | 8,270 | +91 | +1.1% | 190 |
| 2022/01/21 | 8,153 | 8,213 | 8,120 | 8,179 | -52 | -0.6% | 530 |
| 2022/01/20 | 8,461 | 8,461 | 8,145 | 8,231 | -249 | -2.9% | 660 |
| 2022/01/19 | 8,481 | 8,481 | 8,329 | 8,480 | +40 | +0.5% | 190 |
| 2022/01/18 | 8,380 | 8,440 | 8,318 | 8,440 | -36 | -0.4% | 430 |
651～
700
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
