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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/09 | 6,710 | 6,750 | 6,660 | 6,660 | -50 | -0.7% | 380 |
| 2020/12/08 | 6,750 | 6,760 | 6,710 | 6,710 | ±0 | ±0% | 120 |
| 2020/12/07 | 6,640 | 6,730 | 6,610 | 6,710 | +100 | +1.5% | 240 |
| 2020/12/04 | 6,610 | 6,610 | 6,610 | 6,610 | -10 | -0.2% | 150 |
| 2020/12/03 | 6,630 | 6,650 | 6,620 | 6,620 | -20 | -0.3% | 150 |
| 2020/12/02 | 6,580 | 6,660 | 6,560 | 6,640 | +80 | +1.2% | 190 |
| 2020/12/01 | 6,590 | 6,630 | 6,560 | 6,560 | +30 | +0.5% | 180 |
| 2020/11/30 | 6,470 | 6,540 | 6,470 | 6,530 | -40 | -0.6% | 580 |
| 2020/11/27 | 6,610 | 6,610 | 6,570 | 6,570 | -80 | -1.2% | 60 |
| 2020/11/26 | 6,650 | 6,650 | 6,650 | 6,650 | -60 | -0.9% | 100 |
| 2020/11/25 | 6,600 | 6,730 | 6,600 | 6,710 | +60 | +0.9% | 320 |
| 2020/11/24 | 6,650 | 6,650 | 6,650 | 6,650 | - | - | 60 |
| 2020/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/19 | 6,660 | 6,670 | 6,660 | 6,670 | +20 | +0.3% | 70 |
| 2020/11/18 | 6,650 | 6,650 | 6,650 | 6,650 | -30 | -0.4% | 20 |
| 2020/11/17 | 6,670 | 6,680 | 6,660 | 6,680 | +10 | +0.1% | 70 |
| 2020/11/16 | 6,680 | 6,780 | 6,670 | 6,670 | -130 | -1.9% | 90 |
| 2020/11/13 | 6,740 | 6,800 | 6,740 | 6,800 | +70 | +1% | 230 |
| 2020/11/12 | 6,690 | 6,730 | 6,650 | 6,730 | +30 | +0.4% | 120 |
| 2020/11/11 | 6,690 | 6,740 | 6,680 | 6,700 | -20 | -0.3% | 310 |
| 2020/11/10 | 6,610 | 6,720 | 6,610 | 6,720 | +120 | +1.8% | 570 |
| 2020/11/09 | 6,700 | 6,700 | 6,380 | 6,600 | -180 | -2.7% | 1,090 |
| 2020/11/06 | 6,800 | 6,800 | 6,730 | 6,780 | -50 | -0.7% | 260 |
| 2020/11/05 | 7,070 | 7,070 | 6,830 | 6,830 | -380 | -5.3% | 1,610 |
| 2020/11/04 | 7,100 | 7,210 | 7,080 | 7,210 | -70 | -1% | 270 |
| 2020/11/02 | 7,210 | 7,310 | 7,210 | 7,280 | +20 | +0.3% | 360 |
| 2020/10/30 | 7,120 | 7,260 | 7,120 | 7,260 | +140 | +2% | 70 |
| 2020/10/29 | 7,160 | 7,220 | 7,120 | 7,120 | -10 | -0.1% | 130 |
| 2020/10/28 | 7,230 | 7,230 | 7,130 | 7,130 | -50 | -0.7% | 140 |
| 2020/10/27 | 7,300 | 7,300 | 7,100 | 7,180 | -10 | -0.1% | 320 |
| 2020/10/26 | 7,150 | 7,190 | 7,150 | 7,190 | +150 | +2.1% | 30 |
| 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 |
1151～
1200
件表示中 / 1816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
