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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 10,325 | 10,330 | 10,100 | 10,225 | -80 | -0.8% | 3,320 |
| 2022/12/27 | 10,350 | 10,450 | 10,305 | 10,305 | -145 | -1.4% | 950 |
| 2022/12/26 | 10,470 | 10,565 | 10,350 | 10,450 | -20 | -0.2% | 1,540 |
| 2022/12/23 | 10,360 | 10,550 | 10,300 | 10,470 | +310 | +3.1% | 2,360 |
| 2022/12/22 | 10,600 | 10,600 | 10,060 | 10,160 | -380 | -3.6% | 2,150 |
| 2022/12/21 | 10,700 | 10,800 | 10,535 | 10,540 | -200 | -1.9% | 780 |
| 2022/12/20 | 10,990 | 11,500 | 10,720 | 10,740 | -70 | -0.6% | 3,700 |
| 2022/12/19 | 11,000 | 11,000 | 10,540 | 10,810 | -85 | -0.8% | 2,860 |
| 2022/12/16 | 10,895 | 10,990 | 10,725 | 10,895 | +220 | +2.1% | 1,610 |
| 2022/12/15 | 10,425 | 10,750 | 10,425 | 10,675 | +275 | +2.6% | 1,340 |
| 2022/12/14 | 10,510 | 10,580 | 10,400 | 10,400 | -270 | -2.5% | 810 |
| 2022/12/13 | 10,720 | 10,865 | 10,660 | 10,670 | +35 | +0.3% | 880 |
| 2022/12/12 | 10,690 | 10,690 | 10,460 | 10,635 | +150 | +1.4% | 900 |
| 2022/12/09 | 10,620 | 10,620 | 10,400 | 10,485 | -135 | -1.3% | 1,470 |
| 2022/12/08 | 10,850 | 10,935 | 10,605 | 10,620 | -30 | -0.3% | 2,790 |
| 2022/12/07 | 10,770 | 10,770 | 10,390 | 10,650 | -140 | -1.3% | 1,300 |
| 2022/12/06 | 10,820 | 10,850 | 10,545 | 10,790 | +210 | +2% | 1,390 |
| 2022/12/05 | 10,600 | 10,715 | 10,415 | 10,580 | -540 | -4.9% | 3,910 |
| 2022/12/02 | 10,870 | 11,250 | 10,870 | 11,120 | +190 | +1.7% | 1,680 |
| 2022/12/01 | 10,815 | 11,175 | 10,815 | 10,930 | -890 | -7.5% | 7,100 |
| 2022/11/30 | 11,805 | 11,950 | 11,710 | 11,820 | -70 | -0.6% | 1,610 |
| 2022/11/29 | 12,495 | 12,555 | 11,810 | 11,890 | -685 | -5.4% | 6,880 |
| 2022/11/28 | 12,405 | 12,745 | 12,405 | 12,575 | +380 | +3.1% | 5,220 |
| 2022/11/25 | 12,130 | 12,255 | 12,010 | 12,195 | +145 | +1.2% | 1,610 |
| 2022/11/24 | 12,240 | 12,240 | 11,980 | 12,050 | -400 | -3.2% | 2,910 |
| 2022/11/22 | 12,305 | 12,450 | 12,185 | 12,450 | +270 | +2.2% | 2,260 |
| 2022/11/21 | 12,000 | 12,300 | 11,905 | 12,180 | +340 | +2.9% | 3,770 |
| 2022/11/18 | 11,685 | 11,880 | 11,525 | 11,840 | -140 | -1.2% | 2,510 |
| 2022/11/17 | 11,850 | 12,095 | 11,780 | 11,980 | +260 | +2.2% | 2,620 |
| 2022/11/16 | 11,580 | 11,870 | 11,495 | 11,720 | +40 | +0.3% | 2,350 |
| 2022/11/15 | 12,255 | 12,255 | 11,630 | 11,680 | -575 | -4.7% | 4,530 |
| 2022/11/14 | 12,400 | 12,555 | 11,820 | 12,255 | -475 | -3.7% | 6,210 |
| 2022/11/11 | 12,890 | 13,270 | 12,580 | 12,730 | -1,515 | -10.6% | 11,250 |
| 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 |
651～
700
件表示中 / 1817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
