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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 7,140 | 7,490 | 7,120 | 7,450 | +310 | +4.3% | 810 |
| 2021/07/21 | 7,150 | 7,150 | 7,020 | 7,140 | +80 | +1.1% | 140 |
| 2021/07/20 | 7,170 | 7,260 | 7,060 | 7,060 | ±0 | ±0% | 270 |
| 2021/07/19 | 6,970 | 7,070 | 6,970 | 7,060 | +110 | +1.6% | 140 |
| 2021/07/16 | 6,950 | 6,950 | 6,950 | 6,950 | +50 | +0.7% | 10 |
| 2021/07/15 | 7,000 | 7,000 | 6,900 | 6,900 | -90 | -1.3% | 110 |
| 2021/07/14 | 6,950 | 6,990 | 6,950 | 6,990 | +40 | +0.6% | 20 |
| 2021/07/13 | 6,980 | 6,980 | 6,950 | 6,950 | -130 | -1.8% | 40 |
| 2021/07/12 | 7,000 | 7,080 | 6,940 | 7,080 | ±0 | ±0% | 240 |
| 2021/07/09 | 7,150 | 7,210 | 7,080 | 7,080 | -60 | -0.8% | 850 |
| 2021/07/08 | 7,000 | 7,140 | 6,990 | 7,140 | +150 | +2.1% | 1,070 |
| 2021/07/07 | 6,900 | 6,990 | 6,880 | 6,990 | +60 | +0.9% | 460 |
| 2021/07/06 | 6,900 | 6,950 | 6,900 | 6,930 | ±0 | ±0% | 290 |
| 2021/07/05 | 6,910 | 6,930 | 6,900 | 6,930 | +50 | +0.7% | 230 |
| 2021/07/02 | 6,680 | 6,880 | 6,680 | 6,880 | +200 | +3% | 470 |
| 2021/07/01 | 6,660 | 6,680 | 6,650 | 6,680 | +30 | +0.5% | 80 |
| 2021/06/30 | 6,650 | 6,650 | 6,650 | 6,650 | +30 | +0.5% | 20 |
| 2021/06/29 | 6,600 | 6,620 | 6,600 | 6,620 | -20 | -0.3% | 60 |
| 2021/06/28 | 6,640 | 6,640 | 6,610 | 6,640 | ±0 | ±0% | 130 |
| 2021/06/25 | 6,680 | 6,680 | 6,640 | 6,640 | -120 | -1.8% | 110 |
| 2021/06/24 | 6,790 | 6,790 | 6,760 | 6,760 | +40 | +0.6% | 70 |
| 2021/06/23 | 6,770 | 6,820 | 6,720 | 6,720 | -100 | -1.5% | 80 |
| 2021/06/22 | 6,760 | 6,820 | 6,730 | 6,820 | +20 | +0.3% | 90 |
| 2021/06/21 | 6,780 | 6,800 | 6,720 | 6,800 | +40 | +0.6% | 100 |
| 2021/06/18 | 6,680 | 6,780 | 6,680 | 6,760 | +20 | +0.3% | 130 |
| 2021/06/17 | 6,780 | 6,800 | 6,740 | 6,740 | +40 | +0.6% | 170 |
| 2021/06/16 | 6,690 | 6,780 | 6,680 | 6,700 | +30 | +0.4% | 90 |
| 2021/06/15 | 6,660 | 6,770 | 6,660 | 6,670 | +20 | +0.3% | 320 |
| 2021/06/14 | 6,650 | 6,650 | 6,580 | 6,650 | +10 | +0.2% | 150 |
| 2021/06/11 | 6,640 | 6,640 | 6,640 | 6,640 | +40 | +0.6% | 10 |
| 2021/06/10 | 6,630 | 6,630 | 6,600 | 6,600 | -30 | -0.5% | 30 |
| 2021/06/09 | 6,650 | 6,650 | 6,630 | 6,630 | ±0 | ±0% | 50 |
| 2021/06/08 | 6,610 | 6,630 | 6,590 | 6,630 | +10 | +0.2% | 30 |
| 2021/06/07 | 6,630 | 6,630 | 6,620 | 6,620 | +20 | +0.3% | 30 |
| 2021/06/04 | 6,600 | 6,630 | 6,590 | 6,600 | +80 | +1.2% | 110 |
| 2021/06/03 | 6,510 | 6,520 | 6,510 | 6,520 | +20 | +0.3% | 30 |
| 2021/06/02 | 6,610 | 6,610 | 6,500 | 6,500 | -110 | -1.7% | 270 |
| 2021/06/01 | 6,610 | 6,610 | 6,610 | 6,610 | +10 | +0.2% | 10 |
| 2021/05/31 | 6,550 | 6,600 | 6,540 | 6,600 | +20 | +0.3% | 270 |
| 2021/05/28 | 6,560 | 6,580 | 6,540 | 6,580 | - | - | 280 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 6,610 | 6,610 | 6,610 | 6,610 | -20 | -0.3% | 50 |
| 2021/05/25 | 6,760 | 6,800 | 6,580 | 6,630 | -110 | -1.6% | 300 |
| 2021/05/24 | 6,780 | 6,780 | 6,740 | 6,740 | +40 | +0.6% | 40 |
| 2021/05/21 | 6,740 | 6,740 | 6,680 | 6,700 | -60 | -0.9% | 80 |
| 2021/05/20 | 6,790 | 6,790 | 6,760 | 6,760 | ±0 | ±0% | 80 |
| 2021/05/19 | 6,720 | 6,760 | 6,680 | 6,760 | +40 | +0.6% | 50 |
| 2021/05/18 | 6,830 | 6,830 | 6,720 | 6,720 | -140 | -2% | 110 |
| 2021/05/17 | 6,860 | 6,860 | 6,850 | 6,860 | ±0 | ±0% | 40 |
| 2021/05/14 | 6,840 | 6,940 | 6,840 | 6,860 | -20 | -0.3% | 480 |
1001～
1050
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
