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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 7,200 | 7,300 | 7,200 | 7,250 | +100 | +1.4% | 280 |
| 2020/08/11 | 7,300 | 7,300 | 7,150 | 7,150 | -120 | -1.7% | 290 |
| 2020/08/07 | 7,220 | 7,340 | 7,220 | 7,270 | +90 | +1.3% | 630 |
| 2020/08/06 | 7,190 | 7,190 | 7,180 | 7,180 | -20 | -0.3% | 60 |
| 2020/08/05 | 7,210 | 7,220 | 7,200 | 7,200 | -50 | -0.7% | 490 |
| 2020/08/04 | 7,250 | 7,290 | 7,250 | 7,250 | -70 | -1% | 220 |
| 2020/08/03 | 7,290 | 7,320 | 7,250 | 7,320 | +70 | +1% | 1,050 |
| 2020/07/31 | 7,230 | 7,250 | 7,170 | 7,250 | +60 | +0.8% | 230 |
| 2020/07/30 | 7,200 | 7,200 | 7,190 | 7,190 | +60 | +0.8% | 80 |
| 2020/07/29 | 7,310 | 7,310 | 7,130 | 7,130 | -120 | -1.7% | 270 |
| 2020/07/28 | 7,330 | 7,330 | 7,060 | 7,250 | -70 | -1% | 890 |
| 2020/07/27 | 7,410 | 7,430 | 7,310 | 7,320 | +100 | +1.4% | 1,860 |
| 2020/07/22 | 7,280 | 7,280 | 7,050 | 7,220 | +10 | +0.1% | 690 |
| 2020/07/21 | 7,260 | 7,260 | 7,180 | 7,210 | -110 | -1.5% | 370 |
| 2020/07/20 | 7,390 | 7,390 | 7,220 | 7,320 | +20 | +0.3% | 900 |
| 2020/07/17 | 7,380 | 7,380 | 7,240 | 7,300 | +70 | +1% | 1,560 |
| 2020/07/16 | 7,230 | 7,250 | 7,090 | 7,230 | +80 | +1.1% | 990 |
| 2020/07/15 | 7,150 | 7,200 | 7,020 | 7,150 | ±0 | ±0% | 600 |
| 2020/07/14 | 7,010 | 7,150 | 7,010 | 7,150 | +160 | +2.3% | 740 |
| 2020/07/13 | 7,060 | 7,070 | 6,990 | 6,990 | -80 | -1.1% | 530 |
| 2020/07/10 | 6,950 | 7,070 | 6,930 | 7,070 | +140 | +2% | 530 |
| 2020/07/09 | 6,950 | 6,960 | 6,900 | 6,930 | -90 | -1.3% | 900 |
| 2020/07/08 | 7,160 | 7,160 | 7,010 | 7,020 | -120 | -1.7% | 1,530 |
| 2020/07/07 | 7,000 | 7,160 | 6,880 | 7,140 | +20 | +0.3% | 2,190 |
| 2020/07/06 | 7,400 | 7,400 | 7,080 | 7,120 | -230 | -3.1% | 2,080 |
| 2020/07/03 | 7,580 | 7,600 | 7,340 | 7,350 | -250 | -3.3% | 1,520 |
| 2020/07/02 | 7,800 | 7,800 | 7,560 | 7,600 | -180 | -2.3% | 700 |
| 2020/07/01 | 7,880 | 7,880 | 7,780 | 7,780 | -50 | -0.6% | 300 |
| 2020/06/30 | 7,800 | 7,830 | 7,700 | 7,830 | +10 | +0.1% | 160 |
| 2020/06/29 | 7,720 | 7,840 | 7,650 | 7,820 | +100 | +1.3% | 1,200 |
| 2020/06/26 | 7,700 | 7,720 | 7,700 | 7,720 | +10 | +0.1% | 170 |
| 2020/06/25 | 7,630 | 7,720 | 7,630 | 7,710 | +130 | +1.7% | 130 |
| 2020/06/24 | 7,590 | 7,610 | 7,510 | 7,580 | -90 | -1.2% | 640 |
| 2020/06/23 | 7,580 | 7,790 | 7,580 | 7,670 | +50 | +0.7% | 500 |
| 2020/06/22 | 7,620 | 7,660 | 7,620 | 7,620 | ±0 | ±0% | 80 |
| 2020/06/19 | 7,620 | 7,620 | 7,620 | 7,620 | -80 | -1% | 10 |
| 2020/06/18 | 7,700 | 7,700 | 7,700 | 7,700 | ±0 | ±0% | 30 |
| 2020/06/17 | 7,700 | 7,700 | 7,700 | 7,700 | +70 | +0.9% | 10 |
| 2020/06/16 | 7,830 | 7,830 | 7,610 | 7,630 | -250 | -3.2% | 310 |
| 2020/06/15 | 7,710 | 7,880 | 7,710 | 7,880 | +230 | +3% | 270 |
| 2020/06/12 | 7,560 | 7,770 | 7,560 | 7,650 | +130 | +1.7% | 670 |
| 2020/06/11 | 7,520 | 7,650 | 7,520 | 7,520 | +20 | +0.3% | 240 |
| 2020/06/10 | 7,590 | 7,590 | 7,500 | 7,500 | -100 | -1.3% | 640 |
| 2020/06/09 | 7,600 | 7,610 | 7,560 | 7,600 | -130 | -1.7% | 470 |
| 2020/06/08 | 7,610 | 7,730 | 7,610 | 7,730 | -40 | -0.5% | 260 |
| 2020/06/05 | 7,780 | 7,820 | 7,770 | 7,770 | -10 | -0.1% | 80 |
| 2020/06/04 | 7,660 | 7,780 | 7,610 | 7,780 | +120 | +1.6% | 470 |
| 2020/06/03 | 7,640 | 7,790 | 7,610 | 7,660 | -130 | -1.7% | 670 |
| 2020/06/02 | 7,730 | 7,790 | 7,640 | 7,790 | +40 | +0.5% | 3,380 |
| 2020/06/01 | 8,120 | 8,120 | 7,730 | 7,750 | -390 | -4.8% | 850 |
1051～
1100
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
