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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 7,670 | 7,760 | 7,600 | 7,760 | +250 | +3.3% | 470 |
| 2021/08/18 | 7,720 | 7,730 | 7,510 | 7,510 | -210 | -2.7% | 290 |
| 2021/08/17 | 7,510 | 7,720 | 7,380 | 7,720 | +250 | +3.3% | 540 |
| 2021/08/16 | 7,480 | 7,480 | 7,380 | 7,470 | +20 | +0.3% | 290 |
| 2021/08/13 | 7,350 | 7,460 | 7,350 | 7,450 | +160 | +2.2% | 240 |
| 2021/08/12 | 7,310 | 7,370 | 7,290 | 7,290 | -20 | -0.3% | 390 |
| 2021/08/11 | 7,370 | 7,420 | 7,310 | 7,310 | -120 | -1.6% | 270 |
| 2021/08/10 | 7,470 | 7,490 | 7,340 | 7,430 | -90 | -1.2% | 510 |
| 2021/08/06 | 7,480 | 7,520 | 7,400 | 7,520 | +40 | +0.5% | 450 |
| 2021/08/05 | 7,320 | 7,480 | 7,310 | 7,480 | +190 | +2.6% | 360 |
| 2021/08/04 | 7,520 | 7,520 | 7,210 | 7,290 | -230 | -3.1% | 790 |
| 2021/08/03 | 7,510 | 7,880 | 7,440 | 7,520 | +70 | +0.9% | 830 |
| 2021/08/02 | 7,550 | 7,600 | 7,420 | 7,450 | -100 | -1.3% | 500 |
| 2021/07/30 | 7,420 | 7,690 | 7,380 | 7,550 | +130 | +1.8% | 1,270 |
| 2021/07/29 | 7,540 | 7,540 | 7,270 | 7,420 | -420 | -5.4% | 2,250 |
| 2021/07/28 | 8,100 | 8,100 | 7,660 | 7,840 | +120 | +1.6% | 5,380 |
| 2021/07/27 | 7,540 | 7,740 | 7,480 | 7,720 | +270 | +3.6% | 1,360 |
| 2021/07/26 | 7,140 | 7,490 | 7,120 | 7,450 | +310 | +4.3% | 810 |
| 2021/07/21 | 7,150 | 7,150 | 7,020 | 7,140 | +80 | +1.1% | 140 |
| 2021/07/20 | 7,170 | 7,260 | 7,060 | 7,060 | ±0 | ±0% | 270 |
| 2021/07/19 | 6,970 | 7,070 | 6,970 | 7,060 | +110 | +1.6% | 140 |
| 2021/07/16 | 6,950 | 6,950 | 6,950 | 6,950 | +50 | +0.7% | 10 |
| 2021/07/15 | 7,000 | 7,000 | 6,900 | 6,900 | -90 | -1.3% | 110 |
| 2021/07/14 | 6,950 | 6,990 | 6,950 | 6,990 | +40 | +0.6% | 20 |
| 2021/07/13 | 6,980 | 6,980 | 6,950 | 6,950 | -130 | -1.8% | 40 |
| 2021/07/12 | 7,000 | 7,080 | 6,940 | 7,080 | ±0 | ±0% | 240 |
| 2021/07/09 | 7,150 | 7,210 | 7,080 | 7,080 | -60 | -0.8% | 850 |
| 2021/07/08 | 7,000 | 7,140 | 6,990 | 7,140 | +150 | +2.1% | 1,070 |
| 2021/07/07 | 6,900 | 6,990 | 6,880 | 6,990 | +60 | +0.9% | 460 |
| 2021/07/06 | 6,900 | 6,950 | 6,900 | 6,930 | ±0 | ±0% | 290 |
| 2021/07/05 | 6,910 | 6,930 | 6,900 | 6,930 | +50 | +0.7% | 230 |
| 2021/07/02 | 6,680 | 6,880 | 6,680 | 6,880 | +200 | +3% | 470 |
| 2021/07/01 | 6,660 | 6,680 | 6,650 | 6,680 | +30 | +0.5% | 80 |
| 2021/06/30 | 6,650 | 6,650 | 6,650 | 6,650 | +30 | +0.5% | 20 |
| 2021/06/29 | 6,600 | 6,620 | 6,600 | 6,620 | -20 | -0.3% | 60 |
| 2021/06/28 | 6,640 | 6,640 | 6,610 | 6,640 | ±0 | ±0% | 130 |
| 2021/06/25 | 6,680 | 6,680 | 6,640 | 6,640 | -120 | -1.8% | 110 |
| 2021/06/24 | 6,790 | 6,790 | 6,760 | 6,760 | +40 | +0.6% | 70 |
| 2021/06/23 | 6,770 | 6,820 | 6,720 | 6,720 | -100 | -1.5% | 80 |
| 2021/06/22 | 6,760 | 6,820 | 6,730 | 6,820 | +20 | +0.3% | 90 |
| 2021/06/21 | 6,780 | 6,800 | 6,720 | 6,800 | +40 | +0.6% | 100 |
| 2021/06/18 | 6,680 | 6,780 | 6,680 | 6,760 | +20 | +0.3% | 130 |
| 2021/06/17 | 6,780 | 6,800 | 6,740 | 6,740 | +40 | +0.6% | 170 |
| 2021/06/16 | 6,690 | 6,780 | 6,680 | 6,700 | +30 | +0.4% | 90 |
| 2021/06/15 | 6,660 | 6,770 | 6,660 | 6,670 | +20 | +0.3% | 320 |
| 2021/06/14 | 6,650 | 6,650 | 6,580 | 6,650 | +10 | +0.2% | 150 |
| 2021/06/11 | 6,640 | 6,640 | 6,640 | 6,640 | +40 | +0.6% | 10 |
| 2021/06/10 | 6,630 | 6,630 | 6,600 | 6,600 | -30 | -0.5% | 30 |
| 2021/06/09 | 6,650 | 6,650 | 6,630 | 6,630 | ±0 | ±0% | 50 |
| 2021/06/08 | 6,610 | 6,630 | 6,590 | 6,630 | +10 | +0.2% | 30 |
801～
850
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
