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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 11,470 | 11,565 | 11,470 | 11,475 | -80 | -0.7% | 710 |
| 2024/09/05 | 11,505 | 11,650 | 11,480 | 11,555 | -55 | -0.5% | 590 |
| 2024/09/04 | 11,750 | 11,750 | 11,520 | 11,610 | -40 | -0.3% | 1,400 |
| 2024/09/03 | 11,620 | 11,680 | 11,595 | 11,650 | +130 | +1.1% | 800 |
| 2024/09/02 | 11,415 | 11,610 | 11,400 | 11,520 | +390 | +3.5% | 1,630 |
| 2024/08/30 | 11,440 | 11,440 | 11,130 | 11,130 | -395 | -3.4% | 1,090 |
| 2024/08/29 | 11,435 | 11,540 | 11,335 | 11,525 | +90 | +0.8% | 680 |
| 2024/08/28 | 11,265 | 11,470 | 11,265 | 11,435 | +100 | +0.9% | 640 |
| 2024/08/27 | 11,405 | 11,440 | 11,335 | 11,335 | ±0 | ±0% | 340 |
| 2024/08/26 | 11,445 | 11,445 | 11,200 | 11,335 | -245 | -2.1% | 1,030 |
| 2024/08/23 | 11,600 | 11,685 | 11,530 | 11,580 | -20 | -0.2% | 560 |
| 2024/08/22 | 11,650 | 11,650 | 11,530 | 11,600 | -145 | -1.2% | 500 |
| 2024/08/21 | 11,775 | 11,775 | 11,660 | 11,745 | ±0 | ±0% | 360 |
| 2024/08/20 | 11,530 | 11,755 | 11,455 | 11,745 | +215 | +1.9% | 2,280 |
| 2024/08/19 | 11,795 | 11,795 | 11,530 | 11,530 | -340 | -2.9% | 3,100 |
| 2024/08/16 | 12,000 | 12,000 | 11,860 | 11,870 | -105 | -0.9% | 1,130 |
| 2024/08/15 | 12,055 | 12,120 | 11,935 | 11,975 | -20 | -0.2% | 1,490 |
| 2024/08/14 | 11,865 | 12,035 | 11,855 | 11,995 | -55 | -0.5% | 510 |
| 2024/08/13 | 11,920 | 12,050 | 11,920 | 12,050 | +25 | +0.2% | 770 |
| 2024/08/09 | 12,050 | 12,085 | 11,865 | 12,025 | -115 | -0.9% | 1,670 |
| 2024/08/08 | 12,295 | 12,320 | 12,005 | 12,140 | ±0 | ±0% | 560 |
| 2024/08/07 | 12,210 | 12,235 | 12,090 | 12,140 | -60 | -0.5% | 1,060 |
| 2024/08/06 | 11,930 | 12,200 | 11,860 | 12,200 | +50 | +0.4% | 1,360 |
| 2024/08/05 | 11,955 | 12,195 | 11,800 | 12,150 | -85 | -0.7% | 5,650 |
| 2024/08/02 | 12,300 | 12,375 | 12,155 | 12,235 | +205 | +1.7% | 4,450 |
| 2024/08/01 | 12,150 | 12,150 | 11,890 | 12,030 | -220 | -1.8% | 2,120 |
| 2024/07/31 | 12,635 | 12,635 | 12,215 | 12,250 | -385 | -3% | 1,520 |
| 2024/07/30 | 12,410 | 12,695 | 12,410 | 12,635 | +320 | +2.6% | 2,100 |
| 2024/07/29 | 12,390 | 12,490 | 12,280 | 12,315 | -175 | -1.4% | 1,520 |
| 2024/07/26 | 12,420 | 12,590 | 12,405 | 12,490 | +35 | +0.3% | 1,120 |
| 2024/07/25 | 12,340 | 12,455 | 12,265 | 12,455 | +175 | +1.4% | 1,440 |
| 2024/07/24 | 12,320 | 12,415 | 12,280 | 12,280 | -20 | -0.2% | 730 |
| 2024/07/23 | 12,335 | 12,420 | 12,260 | 12,300 | -130 | -1% | 990 |
| 2024/07/22 | 12,500 | 12,605 | 12,420 | 12,430 | -50 | -0.4% | 1,520 |
| 2024/07/19 | 12,270 | 12,595 | 12,270 | 12,480 | +380 | +3.1% | 1,330 |
| 2024/07/18 | 12,095 | 12,240 | 12,095 | 12,100 | -230 | -1.9% | 1,010 |
| 2024/07/17 | 12,495 | 12,495 | 12,270 | 12,330 | -40 | -0.3% | 1,070 |
| 2024/07/16 | 12,200 | 12,375 | 12,200 | 12,370 | +250 | +2.1% | 880 |
| 2024/07/12 | 12,150 | 12,215 | 11,995 | 12,120 | -405 | -3.2% | 2,920 |
| 2024/07/11 | 12,595 | 12,675 | 12,465 | 12,525 | -115 | -0.9% | 1,000 |
| 2024/07/10 | 12,580 | 12,640 | 12,450 | 12,640 | +50 | +0.4% | 440 |
| 2024/07/09 | 12,675 | 12,680 | 12,455 | 12,590 | -90 | -0.7% | 700 |
| 2024/07/08 | 12,425 | 12,680 | 12,425 | 12,680 | +185 | +1.5% | 1,180 |
| 2024/07/05 | 12,305 | 12,565 | 12,300 | 12,495 | +75 | +0.6% | 630 |
| 2024/07/04 | 12,270 | 12,420 | 12,270 | 12,420 | ±0 | ±0% | 980 |
| 2024/07/03 | 12,550 | 12,575 | 12,405 | 12,420 | -140 | -1.1% | 520 |
| 2024/07/02 | 12,685 | 12,745 | 12,460 | 12,560 | -125 | -1% | 620 |
| 2024/07/01 | 12,635 | 12,765 | 12,635 | 12,685 | +125 | +1% | 990 |
| 2024/06/28 | 12,635 | 12,750 | 12,450 | 12,560 | -40 | -0.3% | 1,070 |
| 2024/06/27 | 12,380 | 12,635 | 12,380 | 12,600 | +300 | +2.4% | 1,140 |
51～
100
件表示中 / 1633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
