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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 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 |
| 2022/08/26 | 10,880 | 10,950 | 10,650 | 10,810 | -475 | -4.2% | 880 |
| 2022/08/25 | 11,440 | 11,440 | 11,155 | 11,285 | -45 | -0.4% | 1,100 |
| 2022/08/24 | 11,365 | 11,475 | 11,280 | 11,330 | -70 | -0.6% | 600 |
| 2022/08/23 | 11,165 | 11,400 | 11,165 | 11,400 | +165 | +1.5% | 750 |
| 2022/08/22 | 11,290 | 11,290 | 11,200 | 11,235 | +190 | +1.7% | 360 |
| 2022/08/19 | 11,045 | 11,145 | 10,995 | 11,045 | +50 | +0.5% | 570 |
| 2022/08/18 | 11,000 | 11,000 | 10,850 | 10,995 | +195 | +1.8% | 190 |
| 2022/08/17 | 10,755 | 10,800 | 10,750 | 10,800 | +45 | +0.4% | 120 |
| 2022/08/16 | 10,760 | 10,770 | 10,555 | 10,755 | -45 | -0.4% | 140 |
| 2022/08/15 | 10,705 | 10,825 | 10,540 | 10,800 | +175 | +1.6% | 250 |
| 2022/08/12 | 10,640 | 10,815 | 10,605 | 10,625 | -540 | -4.8% | 570 |
| 2022/08/10 | 10,940 | 11,165 | 10,940 | 11,165 | +315 | +2.9% | 660 |
| 2022/08/09 | 10,745 | 10,855 | 10,710 | 10,850 | +45 | +0.4% | 240 |
| 2022/08/08 | 10,800 | 10,815 | 10,735 | 10,805 | +205 | +1.9% | 280 |
| 2022/08/05 | 10,600 | 10,600 | 10,460 | 10,600 | -140 | -1.3% | 380 |
| 2022/08/04 | 10,830 | 10,830 | 10,700 | 10,740 | +40 | +0.4% | 100 |
| 2022/08/03 | 10,700 | 10,875 | 10,685 | 10,700 | +65 | +0.6% | 850 |
701～
750
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
