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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 8,360 | 8,360 | 8,150 | 8,200 | -170 | -2% | 2,220 |
| 2021/10/06 | 8,200 | 8,430 | 8,180 | 8,370 | +100 | +1.2% | 3,270 |
| 2021/10/05 | 8,390 | 8,430 | 8,210 | 8,270 | -20 | -0.2% | 3,770 |
| 2021/10/04 | 8,170 | 8,440 | 8,140 | 8,290 | +160 | +2% | 5,690 |
| 2021/10/01 | 8,190 | 8,230 | 8,070 | 8,130 | -40 | -0.5% | 1,990 |
| 2021/09/30 | 8,100 | 8,240 | 8,070 | 8,170 | +40 | +0.5% | 2,330 |
| 2021/09/29 | 8,220 | 8,270 | 8,030 | 8,130 | +30 | +0.4% | 4,170 |
| 2021/09/28 | 8,120 | 8,260 | 8,050 | 8,100 | -20 | -0.2% | 2,340 |
| 2021/09/27 | 8,270 | 8,270 | 8,070 | 8,120 | +50 | +0.6% | 3,500 |
| 2021/09/24 | 7,980 | 8,080 | 7,810 | 8,070 | -140 | -1.7% | 5,680 |
| 2021/09/22 | 8,190 | 8,340 | 8,080 | 8,210 | +20 | +0.2% | 6,310 |
| 2021/09/21 | 8,680 | 8,680 | 8,010 | 8,190 | -190 | -2.3% | 17,040 |
| 2021/09/17 | 8,040 | 8,470 | 7,930 | 8,380 | +430 | +5.4% | 9,680 |
| 2021/09/16 | 7,810 | 7,990 | 7,750 | 7,950 | +260 | +3.4% | 6,450 |
| 2021/09/15 | 7,690 | 7,830 | 7,640 | 7,690 | +70 | +0.9% | 1,560 |
| 2021/09/14 | 7,580 | 7,620 | 7,520 | 7,620 | +10 | +0.1% | 650 |
| 2021/09/13 | 7,500 | 7,620 | 7,410 | 7,610 | +150 | +2% | 2,370 |
| 2021/09/10 | 7,580 | 7,580 | 7,430 | 7,460 | -90 | -1.2% | 750 |
| 2021/09/09 | 7,490 | 7,620 | 7,490 | 7,550 | +100 | +1.3% | 280 |
| 2021/09/08 | 7,360 | 7,450 | 7,360 | 7,450 | +90 | +1.2% | 120 |
| 2021/09/07 | 7,400 | 7,440 | 7,350 | 7,360 | -140 | -1.9% | 300 |
| 2021/09/06 | 7,480 | 7,510 | 7,440 | 7,500 | -50 | -0.7% | 740 |
| 2021/09/03 | 7,470 | 7,550 | 7,460 | 7,550 | +50 | +0.7% | 120 |
| 2021/09/02 | 7,600 | 7,600 | 7,440 | 7,500 | -120 | -1.6% | 340 |
| 2021/09/01 | 7,600 | 7,820 | 7,520 | 7,620 | -220 | -2.8% | 1,030 |
| 2021/08/31 | 7,750 | 7,840 | 7,750 | 7,840 | +180 | +2.3% | 250 |
| 2021/08/30 | 7,680 | 7,790 | 7,660 | 7,660 | -40 | -0.5% | 210 |
| 2021/08/27 | 7,760 | 7,960 | 7,700 | 7,700 | -60 | -0.8% | 2,800 |
| 2021/08/26 | 7,700 | 7,760 | 7,700 | 7,760 | +80 | +1% | 90 |
| 2021/08/25 | 7,660 | 7,790 | 7,520 | 7,680 | -50 | -0.6% | 570 |
| 2021/08/24 | 7,910 | 7,910 | 7,690 | 7,730 | -220 | -2.8% | 680 |
| 2021/08/23 | 8,000 | 8,000 | 7,710 | 7,950 | -50 | -0.6% | 900 |
| 2021/08/20 | 7,780 | 8,000 | 7,780 | 8,000 | +240 | +3.1% | 970 |
| 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 |
951～
1000
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
