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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 6,380 | 6,470 | 6,380 | 6,470 | +150 | +2.4% | 250 |
| 2021/03/22 | 6,420 | 6,420 | 6,320 | 6,320 | -100 | -1.6% | 170 |
| 2021/03/19 | 6,430 | 6,480 | 6,360 | 6,420 | +100 | +1.6% | 230 |
| 2021/03/18 | 6,330 | 6,330 | 6,320 | 6,320 | - | - | 30 |
| 2021/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/16 | 6,470 | 6,470 | 6,380 | 6,400 | -80 | -1.2% | 100 |
| 2021/03/15 | 6,320 | 6,480 | 6,320 | 6,480 | +190 | +3% | 220 |
| 2021/03/12 | 6,240 | 6,340 | 6,240 | 6,290 | -80 | -1.3% | 380 |
| 2021/03/11 | 6,480 | 6,480 | 6,340 | 6,370 | -140 | -2.2% | 190 |
| 2021/03/10 | 6,500 | 6,590 | 6,400 | 6,510 | -10 | -0.2% | 510 |
| 2021/03/09 | 6,460 | 6,640 | 6,460 | 6,520 | +100 | +1.6% | 570 |
| 2021/03/08 | 6,240 | 6,500 | 6,240 | 6,420 | +90 | +1.4% | 560 |
| 2021/03/05 | 6,350 | 6,440 | 6,330 | 6,330 | +50 | +0.8% | 950 |
| 2021/03/04 | 6,130 | 6,280 | 6,130 | 6,280 | +160 | +2.6% | 270 |
| 2021/03/03 | 6,270 | 6,270 | 6,120 | 6,120 | -140 | -2.2% | 140 |
| 2021/03/02 | 6,180 | 6,260 | 6,150 | 6,260 | +70 | +1.1% | 70 |
| 2021/03/01 | 6,310 | 6,320 | 6,180 | 6,190 | -40 | -0.6% | 330 |
| 2021/02/26 | 6,050 | 6,240 | 6,050 | 6,230 | +250 | +4.2% | 540 |
| 2021/02/25 | 6,040 | 6,080 | 5,810 | 5,980 | -100 | -1.6% | 660 |
| 2021/02/24 | 5,950 | 6,090 | 5,930 | 6,080 | +110 | +1.8% | 270 |
| 2021/02/22 | 5,960 | 5,970 | 5,860 | 5,970 | -20 | -0.3% | 220 |
| 2021/02/19 | 5,930 | 5,990 | 5,930 | 5,990 | +130 | +2.2% | 200 |
| 2021/02/18 | 5,810 | 5,860 | 5,810 | 5,860 | ±0 | ±0% | 130 |
| 2021/02/17 | 5,870 | 5,900 | 5,860 | 5,860 | ±0 | ±0% | 90 |
| 2021/02/16 | 5,940 | 5,940 | 5,850 | 5,860 | -80 | -1.3% | 190 |
| 2021/02/15 | 6,000 | 6,000 | 5,940 | 5,940 | +10 | +0.2% | 60 |
| 2021/02/12 | 5,950 | 5,950 | 5,930 | 5,930 | -60 | -1% | 50 |
| 2021/02/10 | 6,010 | 6,010 | 5,950 | 5,990 | - | - | 160 |
| 2021/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/08 | 6,030 | 6,040 | 6,030 | 6,030 | -70 | -1.1% | 110 |
| 2021/02/05 | 6,050 | 6,100 | 6,050 | 6,100 | +20 | +0.3% | 70 |
| 2021/02/04 | 6,080 | 6,100 | 6,070 | 6,080 | +30 | +0.5% | 240 |
| 2021/02/03 | 6,080 | 6,080 | 6,050 | 6,050 | -20 | -0.3% | 30 |
| 2021/02/02 | 6,100 | 6,100 | 6,070 | 6,070 | -80 | -1.3% | 170 |
| 2021/02/01 | 6,220 | 6,270 | 6,150 | 6,150 | ±0 | ±0% | 160 |
| 2021/01/29 | 6,010 | 6,190 | 6,010 | 6,150 | +70 | +1.2% | 330 |
| 2021/01/28 | 6,050 | 6,170 | 6,010 | 6,080 | +70 | +1.2% | 660 |
| 2021/01/27 | 5,860 | 6,010 | 5,860 | 6,010 | +100 | +1.7% | 320 |
| 2021/01/26 | 5,830 | 5,950 | 5,830 | 5,910 | +80 | +1.4% | 170 |
| 2021/01/25 | 5,920 | 5,930 | 5,810 | 5,830 | -70 | -1.2% | 250 |
| 2021/01/22 | 5,900 | 6,030 | 5,880 | 5,900 | +80 | +1.4% | 540 |
| 2021/01/21 | 5,930 | 5,930 | 5,800 | 5,820 | -120 | -2% | 1,450 |
| 2021/01/20 | 6,000 | 6,000 | 5,930 | 5,940 | -50 | -0.8% | 260 |
| 2021/01/19 | 6,140 | 6,140 | 5,950 | 5,990 | -180 | -2.9% | 560 |
| 2021/01/18 | 6,200 | 6,200 | 6,170 | 6,170 | -20 | -0.3% | 80 |
| 2021/01/15 | 6,180 | 6,210 | 6,140 | 6,190 | ±0 | ±0% | 440 |
| 2021/01/14 | 6,230 | 6,240 | 6,140 | 6,190 | -60 | -1% | 670 |
| 2021/01/13 | 6,340 | 6,340 | 6,180 | 6,250 | -100 | -1.6% | 580 |
| 2021/01/12 | 6,390 | 6,430 | 6,350 | 6,350 | -50 | -0.8% | 320 |
| 2021/01/08 | 6,440 | 6,480 | 6,380 | 6,400 | -80 | -1.2% | 400 |
901～
950
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
