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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 7,130 | 7,130 | 7,040 | 7,040 | -100 | -1.4% | 150 |
| 2020/10/22 | 7,180 | 7,180 | 7,140 | 7,140 | -60 | -0.8% | 90 |
| 2020/10/21 | 7,200 | 7,200 | 7,200 | 7,200 | +20 | +0.3% | 60 |
| 2020/10/20 | 7,240 | 7,290 | 7,180 | 7,180 | -10 | -0.1% | 110 |
| 2020/10/19 | 7,380 | 7,380 | 7,190 | 7,190 | -190 | -2.6% | 320 |
| 2020/10/16 | 7,390 | 7,390 | 7,380 | 7,380 | +20 | +0.3% | 30 |
| 2020/10/15 | 7,370 | 7,370 | 7,360 | 7,360 | +70 | +1% | 40 |
| 2020/10/14 | 7,360 | 7,370 | 7,290 | 7,290 | -10 | -0.1% | 50 |
| 2020/10/13 | 7,330 | 7,330 | 7,270 | 7,300 | -100 | -1.4% | 190 |
| 2020/10/12 | 7,430 | 7,430 | 7,390 | 7,400 | -80 | -1.1% | 60 |
| 2020/10/09 | 7,500 | 7,500 | 7,480 | 7,480 | -10 | -0.1% | 70 |
| 2020/10/08 | 7,490 | 7,490 | 7,490 | 7,490 | -80 | -1.1% | 10 |
| 2020/10/07 | 7,570 | 7,570 | 7,570 | 7,570 | +30 | +0.4% | 10 |
| 2020/10/06 | 7,530 | 7,580 | 7,530 | 7,540 | ±0 | ±0% | 30 |
| 2020/10/05 | 7,390 | 7,630 | 7,390 | 7,540 | +80 | +1.1% | 500 |
| 2020/10/02 | 7,500 | 7,600 | 7,190 | 7,460 | - | - | 1,070 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 7,610 | 7,660 | 7,610 | 7,660 | -60 | -0.8% | 40 |
| 2020/09/29 | 7,700 | 7,720 | 7,700 | 7,720 | +20 | +0.3% | 380 |
| 2020/09/28 | 7,620 | 7,730 | 7,620 | 7,700 | +30 | +0.4% | 180 |
| 2020/09/25 | 7,660 | 7,670 | 7,600 | 7,670 | +50 | +0.7% | 230 |
| 2020/09/24 | 7,620 | 7,710 | 7,530 | 7,620 | +180 | +2.4% | 1,160 |
| 2020/09/23 | 7,460 | 7,510 | 7,440 | 7,440 | - | - | 160 |
| 2020/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/17 | 7,380 | 7,380 | 7,380 | 7,380 | +60 | +0.8% | 20 |
| 2020/09/16 | 7,340 | 7,380 | 7,280 | 7,320 | -110 | -1.5% | 380 |
| 2020/09/15 | 7,480 | 7,480 | 7,420 | 7,430 | -70 | -0.9% | 60 |
| 2020/09/14 | 7,700 | 7,700 | 7,420 | 7,500 | +70 | +0.9% | 800 |
| 2020/09/11 | 7,550 | 7,550 | 7,430 | 7,430 | -20 | -0.3% | 450 |
| 2020/09/10 | 7,450 | 7,460 | 7,380 | 7,450 | +10 | +0.1% | 80 |
| 2020/09/09 | 7,480 | 7,480 | 7,420 | 7,440 | -40 | -0.5% | 90 |
| 2020/09/08 | 7,420 | 7,480 | 7,420 | 7,480 | +100 | +1.4% | 120 |
| 2020/09/07 | 7,380 | 7,420 | 7,330 | 7,380 | -10 | -0.1% | 430 |
| 2020/09/04 | 7,300 | 7,450 | 7,260 | 7,390 | +110 | +1.5% | 1,340 |
| 2020/09/03 | 7,200 | 7,330 | 7,150 | 7,280 | +30 | +0.4% | 270 |
| 2020/09/02 | 7,240 | 7,350 | 7,180 | 7,250 | +60 | +0.8% | 1,070 |
| 2020/09/01 | 7,200 | 7,280 | 7,180 | 7,190 | +70 | +1% | 840 |
| 2020/08/31 | 7,130 | 7,130 | 7,120 | 7,120 | -50 | -0.7% | 60 |
| 2020/08/28 | 7,210 | 7,220 | 7,150 | 7,170 | -30 | -0.4% | 80 |
| 2020/08/27 | 7,200 | 7,200 | 7,200 | 7,200 | -10 | -0.1% | 10 |
| 2020/08/26 | 7,200 | 7,220 | 7,190 | 7,210 | +50 | +0.7% | 150 |
| 2020/08/25 | 7,180 | 7,180 | 7,160 | 7,160 | -20 | -0.3% | 130 |
| 2020/08/24 | 7,180 | 7,200 | 7,150 | 7,180 | -30 | -0.4% | 80 |
| 2020/08/21 | 7,210 | 7,210 | 7,180 | 7,210 | +10 | +0.1% | 170 |
| 2020/08/20 | 7,110 | 7,230 | 7,110 | 7,200 | +120 | +1.7% | 270 |
| 2020/08/19 | 7,020 | 7,100 | 7,000 | 7,080 | +30 | +0.4% | 170 |
| 2020/08/18 | 7,080 | 7,080 | 7,010 | 7,050 | -40 | -0.6% | 370 |
| 2020/08/17 | 7,150 | 7,150 | 7,090 | 7,090 | -130 | -1.8% | 520 |
| 2020/08/14 | 7,100 | 7,250 | 7,100 | 7,220 | -20 | -0.3% | 410 |
| 2020/08/13 | 7,220 | 7,240 | 7,180 | 7,240 | -10 | -0.1% | 60 |
1001～
1050
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
