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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 7,860 | 7,860 | 7,750 | 7,770 | -140 | -1.8% | 320 |
| 2019/10/10 | 7,950 | 7,950 | 7,850 | 7,910 | -10 | -0.1% | 100 |
| 2019/10/09 | 7,920 | 7,920 | 7,890 | 7,920 | +30 | +0.4% | 290 |
| 2019/10/08 | 7,850 | 7,890 | 7,830 | 7,890 | -30 | -0.4% | 60 |
| 2019/10/07 | 7,880 | 7,950 | 7,880 | 7,920 | +40 | +0.5% | 260 |
| 2019/10/04 | 7,860 | 7,880 | 7,830 | 7,880 | ±0 | ±0% | 300 |
| 2019/10/03 | 7,960 | 7,990 | 7,880 | 7,880 | -50 | -0.6% | 290 |
| 2019/10/02 | 7,970 | 7,970 | 7,890 | 7,930 | +20 | +0.3% | 160 |
| 2019/10/01 | 7,940 | 7,940 | 7,890 | 7,910 | -30 | -0.4% | 80 |
| 2019/09/30 | 7,950 | 7,980 | 7,830 | 7,940 | +10 | +0.1% | 1,110 |
| 2019/09/27 | 7,870 | 7,940 | 7,810 | 7,930 | +80 | +1% | 290 |
| 2019/09/26 | 7,800 | 7,850 | 7,790 | 7,850 | +40 | +0.5% | 260 |
| 2019/09/25 | 7,820 | 7,840 | 7,770 | 7,810 | +20 | +0.3% | 400 |
| 2019/09/24 | 7,840 | 7,840 | 7,790 | 7,790 | ±0 | ±0% | 50 |
| 2019/09/20 | 7,790 | 7,790 | 7,780 | 7,790 | -10 | -0.1% | 50 |
| 2019/09/19 | 7,670 | 7,810 | 7,650 | 7,800 | +100 | +1.3% | 310 |
| 2019/09/18 | 7,730 | 7,730 | 7,700 | 7,700 | -30 | -0.4% | 60 |
| 2019/09/17 | 7,620 | 7,730 | 7,610 | 7,730 | +140 | +1.8% | 80 |
| 2019/09/13 | 7,570 | 7,670 | 7,570 | 7,590 | -10 | -0.1% | 190 |
| 2019/09/12 | 7,640 | 7,640 | 7,600 | 7,600 | -60 | -0.8% | 160 |
| 2019/09/11 | 7,700 | 7,700 | 7,650 | 7,660 | -90 | -1.2% | 250 |
| 2019/09/10 | 7,650 | 7,760 | 7,650 | 7,750 | +50 | +0.6% | 30 |
| 2019/09/09 | 7,650 | 7,720 | 7,650 | 7,700 | ±0 | ±0% | 130 |
| 2019/09/06 | 7,670 | 7,750 | 7,660 | 7,700 | -30 | -0.4% | 870 |
| 2019/09/05 | 7,730 | 7,790 | 7,700 | 7,730 | -120 | -1.5% | 770 |
| 2019/09/04 | 7,830 | 7,850 | 7,830 | 7,850 | -30 | -0.4% | 60 |
| 2019/09/03 | 7,960 | 7,960 | 7,860 | 7,880 | -30 | -0.4% | 160 |
| 2019/09/02 | 7,940 | 7,990 | 7,910 | 7,910 | -20 | -0.3% | 100 |
| 2019/08/30 | 7,900 | 7,940 | 7,810 | 7,930 | -30 | -0.4% | 470 |
| 2019/08/29 | 7,920 | 7,980 | 7,910 | 7,960 | +80 | +1% | 400 |
| 2019/08/28 | 7,940 | 7,940 | 7,880 | 7,880 | -40 | -0.5% | 80 |
| 2019/08/27 | 7,900 | 7,920 | 7,880 | 7,920 | -80 | -1% | 120 |
| 2019/08/26 | 8,040 | 8,060 | 7,960 | 8,000 | +120 | +1.5% | 890 |
| 2019/08/23 | 7,880 | 7,950 | 7,880 | 7,880 | -40 | -0.5% | 110 |
| 2019/08/22 | 7,820 | 7,920 | 7,820 | 7,920 | +60 | +0.8% | 70 |
| 2019/08/21 | 8,000 | 8,000 | 7,820 | 7,860 | -50 | -0.6% | 410 |
| 2019/08/20 | 7,900 | 7,920 | 7,900 | 7,910 | -30 | -0.4% | 510 |
| 2019/08/19 | 7,940 | 7,980 | 7,920 | 7,940 | -20 | -0.3% | 400 |
| 2019/08/16 | 7,960 | 8,060 | 7,950 | 7,960 | -30 | -0.4% | 350 |
| 2019/08/15 | 8,100 | 8,140 | 7,980 | 7,990 | -40 | -0.5% | 2,000 |
| 2019/08/14 | 7,880 | 8,030 | 7,860 | 8,030 | +10 | +0.1% | 2,260 |
| 2019/08/13 | 7,990 | 8,030 | 7,920 | 8,020 | +70 | +0.9% | 540 |
| 2019/08/09 | 7,840 | 7,950 | 7,810 | 7,950 | +50 | +0.6% | 490 |
| 2019/08/08 | 7,970 | 7,970 | 7,870 | 7,900 | -80 | -1% | 550 |
| 2019/08/07 | 7,970 | 8,000 | 7,900 | 7,980 | +10 | +0.1% | 530 |
| 2019/08/06 | 8,100 | 8,100 | 7,830 | 7,970 | +40 | +0.5% | 2,890 |
| 2019/08/05 | 7,870 | 7,960 | 7,810 | 7,930 | +90 | +1.1% | 1,750 |
| 2019/08/02 | 7,810 | 7,840 | 7,730 | 7,840 | +130 | +1.7% | 1,040 |
| 2019/08/01 | 7,690 | 7,730 | 7,670 | 7,710 | +50 | +0.7% | 450 |
| 2019/07/31 | 7,610 | 7,660 | 7,600 | 7,660 | +70 | +0.9% | 290 |
1251～
1300
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
