中国Ｈ株ベア上場投信

1573 / 東証(その他) / ETF・REIT等

7,538 -28 (-0.37%)

株価：2025/08/22 15:21 15分ディレイ

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
2020/09/29	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
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