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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 7,600 | 7,667 | 7,520 | 7,520 | -125 | -1.6% | 1,240 |
| 2025/06/10 | 7,640 | 7,677 | 7,600 | 7,645 | +1 | ±0% | 140 |
| 2025/06/09 | 7,774 | 7,774 | 7,589 | 7,644 | -61 | -0.8% | 1,750 |
| 2025/06/06 | 7,682 | 7,705 | 7,680 | 7,705 | +23 | +0.3% | 350 |
| 2025/06/05 | 7,705 | 7,715 | 7,649 | 7,682 | -100 | -1.3% | 1,550 |
| 2025/06/04 | 7,855 | 7,864 | 7,751 | 7,782 | -33 | -0.4% | 2,320 |
| 2025/06/03 | 7,943 | 7,943 | 7,815 | 7,815 | -242 | -3% | 920 |
| 2025/06/02 | 7,972 | 8,140 | 7,972 | 8,057 | +92 | +1.2% | 880 |
| 2025/05/30 | 7,959 | 7,968 | 7,862 | 7,965 | +35 | +0.4% | 1,000 |
| 2025/05/29 | 7,922 | 8,018 | 7,900 | 7,930 | +8 | +0.1% | 1,150 |
| 2025/05/28 | 7,839 | 7,996 | 7,839 | 7,922 | +58 | +0.7% | 1,290 |
| 2025/05/27 | 7,797 | 7,898 | 7,797 | 7,864 | +64 | +0.8% | 310 |
| 2025/05/26 | 7,712 | 7,845 | 7,687 | 7,800 | +16 | +0.2% | 1,020 |
| 2025/05/23 | 7,727 | 7,864 | 7,719 | 7,784 | +60 | +0.8% | 1,710 |
| 2025/05/22 | 7,756 | 7,769 | 7,700 | 7,724 | -25 | -0.3% | 430 |
| 2025/05/21 | 7,789 | 7,789 | 7,680 | 7,749 | -41 | -0.5% | 2,060 |
| 2025/05/20 | 7,920 | 7,920 | 7,790 | 7,790 | -149 | -1.9% | 2,010 |
| 2025/05/19 | 7,915 | 8,030 | 7,915 | 7,939 | -13 | -0.2% | 1,250 |
| 2025/05/16 | 7,981 | 8,018 | 7,921 | 7,952 | -6 | -0.1% | 670 |
| 2025/05/15 | 7,970 | 7,970 | 7,900 | 7,958 | -12 | -0.2% | 1,590 |
| 2025/05/14 | 8,045 | 8,090 | 7,951 | 7,970 | -153 | -1.9% | 1,650 |
| 2025/05/13 | 8,007 | 8,197 | 8,007 | 8,123 | +87 | +1.1% | 840 |
| 2025/05/12 | 8,055 | 8,139 | 7,999 | 8,036 | -103 | -1.3% | 530 |
| 2025/05/09 | 8,117 | 8,193 | 8,076 | 8,139 | +120 | +1.5% | 1,390 |
| 2025/05/08 | 8,091 | 8,158 | 7,933 | 8,019 | +13 | +0.2% | 720 |
| 2025/05/07 | 8,035 | 8,035 | 7,820 | 8,006 | -179 | -2.2% | 6,510 |
| 2025/05/02 | 8,359 | 8,408 | 8,170 | 8,185 | -100 | -1.2% | 2,910 |
| 2025/05/01 | 8,211 | 8,285 | 8,210 | 8,285 | +45 | +0.5% | 2,810 |
| 2025/04/30 | 8,294 | 8,294 | 8,205 | 8,240 | +25 | +0.3% | 710 |
| 2025/04/28 | 8,218 | 8,310 | 8,215 | 8,215 | -3 | ±0% | 1,400 |
| 2025/04/25 | 8,121 | 8,232 | 8,088 | 8,218 | -82 | -1% | 2,740 |
| 2025/04/24 | 8,135 | 8,300 | 8,135 | 8,300 | +172 | +2.1% | 2,450 |
| 2025/04/23 | 8,092 | 8,183 | 8,001 | 8,128 | -133 | -1.6% | 5,190 |
| 2025/04/22 | 8,435 | 8,435 | 8,180 | 8,261 | -24 | -0.3% | 1,340 |
| 2025/04/21 | 8,404 | 8,670 | 8,283 | 8,285 | -110 | -1.3% | 1,890 |
| 2025/04/18 | 8,400 | 8,468 | 8,381 | 8,395 | -12 | -0.1% | 290 |
| 2025/04/17 | 8,450 | 8,560 | 8,348 | 8,407 | -147 | -1.7% | 1,480 |
| 2025/04/16 | 8,465 | 8,584 | 8,369 | 8,554 | +146 | +1.7% | 2,550 |
| 2025/04/15 | 8,283 | 8,409 | 8,277 | 8,408 | +28 | +0.3% | 1,410 |
| 2025/04/14 | 8,373 | 8,673 | 8,246 | 8,380 | -240 | -2.8% | 7,150 |
| 2025/04/11 | 8,752 | 8,923 | 8,615 | 8,620 | -173 | -2% | 3,840 |
| 2025/04/10 | 8,877 | 9,000 | 8,665 | 8,793 | -440 | -4.8% | 10,040 |
| 2025/04/09 | 9,615 | 9,680 | 9,090 | 9,233 | -7 | -0.1% | 16,100 |
| 2025/04/08 | 9,280 | 9,300 | 8,823 | 9,240 | -15 | -0.2% | 16,560 |
| 2025/04/07 | 9,148 | 9,300 | 8,701 | 9,255 | +1,007 | +12.2% | 26,720 |
| 2025/04/04 | 8,286 | 8,300 | 8,224 | 8,248 | -37 | -0.4% | 2,090 |
| 2025/04/03 | 8,469 | 8,509 | 8,253 | 8,285 | -55 | -0.7% | 7,860 |
| 2025/04/02 | 8,351 | 8,400 | 8,286 | 8,340 | +4 | ±0% | 2,260 |
| 2025/04/01 | 8,289 | 8,349 | 8,190 | 8,336 | +36 | +0.4% | 2,410 |
| 2025/03/31 | 8,391 | 8,391 | 8,183 | 8,300 | +5 | +0.1% | 2,720 |
51～
100
件表示中 / 1816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
