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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/01/17 | 8,310 | 8,476 | 8,310 | 8,476 | +101 | +1.2% | 220 |
| 2022/01/14 | 8,319 | 8,380 | 8,251 | 8,375 | +104 | +1.3% | 270 |
| 2022/01/13 | 8,365 | 8,365 | 8,231 | 8,271 | -124 | -1.5% | 350 |
| 2022/01/12 | 8,452 | 8,452 | 8,302 | 8,395 | -195 | -2.3% | 1,010 |
| 2022/01/11 | 8,769 | 8,769 | 8,509 | 8,590 | -220 | -2.5% | 870 |
| 2022/01/07 | 8,912 | 8,912 | 8,771 | 8,810 | -188 | -2.1% | 410 |
| 2022/01/06 | 8,980 | 9,000 | 8,871 | 8,998 | +83 | +0.9% | 570 |
| 2022/01/05 | 8,790 | 8,915 | 8,790 | 8,915 | +182 | +2.1% | 580 |
| 2022/01/04 | 8,719 | 8,733 | 8,700 | 8,733 | -47 | -0.5% | 310 |
| 2021/12/30 | 8,840 | 8,870 | 8,720 | 8,780 | -105 | -1.2% | 440 |
| 2021/12/29 | 8,696 | 8,885 | 8,671 | 8,885 | +187 | +2.1% | 550 |
| 2021/12/28 | 8,631 | 8,699 | 8,595 | 8,698 | +33 | +0.4% | 640 |
| 2021/12/27 | 8,592 | 8,665 | 8,592 | 8,665 | +75 | +0.9% | 190 |
| 2021/12/24 | 8,550 | 8,590 | 8,550 | 8,590 | -30 | -0.3% | 40 |
| 2021/12/23 | 8,587 | 8,620 | 8,551 | 8,620 | +33 | +0.4% | 100 |
| 2021/12/22 | 8,550 | 8,600 | 8,469 | 8,587 | -43 | -0.5% | 1,050 |
| 2021/12/21 | 8,686 | 8,697 | 8,630 | 8,630 | +30 | +0.3% | 1,260 |
851～
900
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
