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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 10,670 | 10,790 | 10,345 | 10,635 | +55 | +0.5% | 850 |
| 2022/08/01 | 10,700 | 10,700 | 10,570 | 10,580 | -20 | -0.2% | 280 |
| 2022/07/29 | 10,500 | 10,695 | 10,340 | 10,600 | +25 | +0.2% | 750 |
| 2022/07/28 | 10,495 | 10,585 | 10,495 | 10,575 | +60 | +0.6% | 150 |
| 2022/07/27 | 10,575 | 10,680 | 10,515 | 10,515 | +160 | +1.5% | 270 |
| 2022/07/26 | 10,515 | 10,590 | 10,305 | 10,355 | -320 | -3% | 290 |
| 2022/07/25 | 10,670 | 10,675 | 10,600 | 10,675 | +5 | ±0% | 160 |
| 2022/07/22 | 10,535 | 10,680 | 10,430 | 10,670 | +20 | +0.2% | 670 |
| 2022/07/21 | 10,635 | 10,690 | 10,560 | 10,650 | +200 | +1.9% | 610 |
| 2022/07/20 | 10,515 | 10,515 | 10,375 | 10,450 | -230 | -2.2% | 680 |
| 2022/07/19 | 10,600 | 10,680 | 10,595 | 10,680 | -305 | -2.8% | 710 |
| 2022/07/15 | 10,765 | 11,000 | 10,725 | 10,985 | +225 | +2.1% | 760 |
| 2022/07/14 | 10,505 | 10,760 | 10,450 | 10,760 | +375 | +3.6% | 710 |
| 2022/07/13 | 10,455 | 10,485 | 10,370 | 10,385 | -65 | -0.6% | 370 |
| 2022/07/12 | 10,430 | 10,500 | 10,285 | 10,450 | +190 | +1.9% | 1,360 |
| 2022/07/11 | 9,906 | 10,340 | 9,875 | 10,260 | +310 | +3.1% | 1,100 |
| 2022/07/08 | 9,863 | 9,950 | 9,751 | 9,950 | -38 | -0.4% | 270 |
| 2022/07/07 | 10,010 | 10,180 | 9,950 | 9,988 | -11 | -0.1% | 570 |
| 2022/07/06 | 9,850 | 9,999 | 9,843 | 9,999 | +89 | +0.9% | 290 |
| 2022/07/05 | 9,809 | 9,928 | 9,732 | 9,910 | -27 | -0.3% | 280 |
| 2022/07/04 | 9,710 | 9,943 | 9,710 | 9,937 | +21 | +0.2% | 90 |
| 2022/07/01 | 9,900 | 9,920 | 9,850 | 9,916 | +61 | +0.6% | 110 |
| 2022/06/30 | 9,825 | 9,900 | 9,808 | 9,855 | +78 | +0.8% | 160 |
| 2022/06/29 | 9,844 | 9,885 | 9,735 | 9,777 | +83 | +0.9% | 120 |
| 2022/06/28 | 9,700 | 9,700 | 9,693 | 9,694 | +93 | +1% | 220 |
| 2022/06/27 | 9,933 | 9,945 | 9,600 | 9,601 | -329 | -3.3% | 1,110 |
| 2022/06/24 | 10,200 | 10,205 | 9,930 | 9,930 | -145 | -1.4% | 990 |
| 2022/06/23 | 10,310 | 10,350 | 10,075 | 10,075 | -225 | -2.2% | 520 |
| 2022/06/22 | 10,180 | 10,300 | 10,155 | 10,300 | +205 | +2% | 410 |
| 2022/06/21 | 10,325 | 10,325 | 10,080 | 10,095 | -205 | -2% | 470 |
| 2022/06/20 | 10,260 | 10,440 | 10,140 | 10,300 | ±0 | ±0% | 590 |
| 2022/06/17 | 10,280 | 10,400 | 10,200 | 10,300 | +50 | +0.5% | 380 |
| 2022/06/16 | 10,105 | 10,250 | 10,050 | 10,250 | +170 | +1.7% | 90 |
| 2022/06/15 | 10,310 | 10,400 | 10,055 | 10,080 | -335 | -3.2% | 860 |
| 2022/06/14 | 10,605 | 10,630 | 10,305 | 10,415 | +20 | +0.2% | 1,780 |
| 2022/06/13 | 10,305 | 10,420 | 10,130 | 10,395 | +435 | +4.4% | 1,640 |
| 2022/06/10 | 10,100 | 10,265 | 9,881 | 9,960 | -45 | -0.4% | 520 |
| 2022/06/09 | 9,871 | 10,120 | 9,871 | 10,005 | +125 | +1.3% | 1,030 |
| 2022/06/08 | 10,000 | 10,000 | 9,821 | 9,880 | -230 | -2.3% | 930 |
| 2022/06/07 | 9,984 | 10,110 | 9,955 | 10,110 | -15 | -0.1% | 570 |
| 2022/06/06 | 10,205 | 10,230 | 9,983 | 10,125 | +105 | +1% | 780 |
| 2022/06/03 | 10,060 | 10,060 | 9,930 | 10,020 | -280 | -2.7% | 310 |
| 2022/06/02 | 10,235 | 10,310 | 10,235 | 10,300 | +205 | +2% | 650 |
| 2022/06/01 | 9,889 | 10,095 | 9,888 | 10,095 | +185 | +1.9% | 820 |
| 2022/05/31 | 9,994 | 10,195 | 9,910 | 9,910 | -19 | -0.2% | 530 |
| 2022/05/30 | 10,255 | 10,255 | 9,928 | 9,929 | -411 | -4% | 2,040 |
| 2022/05/27 | 10,415 | 10,445 | 10,205 | 10,340 | -315 | -3% | 3,150 |
| 2022/05/26 | 10,510 | 10,745 | 10,415 | 10,655 | +55 | +0.5% | 570 |
| 2022/05/25 | 10,650 | 10,650 | 10,600 | 10,600 | +60 | +0.6% | 130 |
| 2022/05/24 | 10,610 | 10,610 | 10,400 | 10,540 | +130 | +1.2% | 310 |
751～
800
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
