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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 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 |
| 2020/05/29 | 8,180 | 8,190 | 8,050 | 8,140 | -40 | -0.5% | 550 |
| 2020/05/28 | 8,080 | 8,180 | 8,000 | 8,180 | +100 | +1.2% | 560 |
| 2020/05/27 | 8,090 | 8,180 | 7,940 | 8,080 | +110 | +1.4% | 190 |
| 2020/05/26 | 8,130 | 8,130 | 7,920 | 7,970 | -160 | -2% | 420 |
| 2020/05/25 | 8,120 | 8,200 | 8,060 | 8,130 | -90 | -1.1% | 2,070 |
| 2020/05/22 | 7,860 | 8,220 | 7,840 | 8,220 | +400 | +5.1% | 1,430 |
| 2020/05/21 | 7,720 | 7,820 | 7,720 | 7,820 | +60 | +0.8% | 260 |
| 2020/05/20 | 7,760 | 7,790 | 7,730 | 7,760 | +10 | +0.1% | 400 |
| 2020/05/19 | 7,820 | 7,820 | 7,730 | 7,750 | -220 | -2.8% | 370 |
| 2020/05/18 | 7,930 | 8,000 | 7,870 | 7,970 | +70 | +0.9% | 440 |
| 2020/05/15 | 7,900 | 7,990 | 7,890 | 7,900 | ±0 | ±0% | 320 |
| 2020/05/14 | 7,770 | 7,900 | 7,770 | 7,900 | +100 | +1.3% | 170 |
| 2020/05/13 | 7,830 | 7,960 | 7,800 | 7,800 | +10 | +0.1% | 580 |
| 2020/05/12 | 7,690 | 7,830 | 7,690 | 7,790 | +210 | +2.8% | 1,230 |
| 2020/05/11 | 7,660 | 7,670 | 7,580 | 7,580 | -90 | -1.2% | 270 |
| 2020/05/08 | 7,780 | 7,780 | 7,670 | 7,670 | -100 | -1.3% | 960 |
| 2020/05/07 | 7,980 | 7,980 | 7,760 | 7,770 | -100 | -1.3% | 400 |
| 2020/05/01 | 7,650 | 7,870 | 7,650 | 7,870 | +320 | +4.2% | 540 |
1251～
1300
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
