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 |
|---|---|---|---|---|---|---|---|
| 2020/04/30 | 7,620 | 7,620 | 7,550 | 7,550 | -210 | -2.7% | 230 |
| 2020/04/28 | 7,760 | 7,790 | 7,720 | 7,760 | -90 | -1.1% | 540 |
| 2020/04/27 | 7,980 | 7,980 | 7,850 | 7,850 | -220 | -2.7% | 480 |
| 2020/04/24 | 8,040 | 8,070 | 8,040 | 8,070 | +110 | +1.4% | 120 |
| 2020/04/23 | 7,960 | 7,970 | 7,940 | 7,960 | -60 | -0.7% | 300 |
| 2020/04/22 | 8,050 | 8,140 | 7,970 | 8,020 | -60 | -0.7% | 370 |
| 2020/04/21 | 7,820 | 8,100 | 7,820 | 8,080 | +260 | +3.3% | 1,160 |
| 2020/04/20 | 7,860 | 7,920 | 7,820 | 7,820 | +20 | +0.3% | 270 |
| 2020/04/17 | 8,080 | 8,080 | 7,800 | 7,800 | -290 | -3.6% | 760 |
| 2020/04/16 | 8,000 | 8,110 | 7,960 | 8,090 | +270 | +3.5% | 480 |
| 2020/04/15 | 7,800 | 7,820 | 7,800 | 7,820 | +10 | +0.1% | 460 |
| 2020/04/14 | 7,880 | 7,890 | 7,810 | 7,810 | -130 | -1.6% | 790 |
| 2020/04/13 | 7,900 | 8,020 | 7,900 | 7,940 | -30 | -0.4% | 340 |
| 2020/04/10 | 7,960 | 7,980 | 7,830 | 7,970 | +40 | +0.5% | 320 |
| 2020/04/09 | 7,920 | 8,000 | 7,920 | 7,930 | -80 | -1% | 540 |
| 2020/04/08 | 7,910 | 8,070 | 7,890 | 8,010 | +60 | +0.8% | 880 |
| 2020/04/07 | 7,970 | 8,210 | 7,860 | 7,950 | -130 | -1.6% | 1,070 |
| 2020/04/06 | 8,170 | 8,190 | 8,080 | 8,080 | -70 | -0.9% | 730 |
| 2020/04/03 | 8,120 | 8,260 | 8,100 | 8,150 | +10 | +0.1% | 950 |
| 2020/04/02 | 8,350 | 8,350 | 8,130 | 8,140 | -70 | -0.9% | 870 |
| 2020/04/01 | 8,170 | 8,330 | 8,110 | 8,210 | -30 | -0.4% | 820 |
| 2020/03/31 | 8,220 | 8,330 | 8,150 | 8,240 | +40 | +0.5% | 1,440 |
| 2020/03/30 | 8,640 | 8,640 | 8,200 | 8,200 | -140 | -1.7% | 1,120 |
| 2020/03/27 | 8,240 | 8,340 | 8,180 | 8,340 | -130 | -1.5% | 420 |
| 2020/03/26 | 8,440 | 8,650 | 8,430 | 8,470 | -80 | -0.9% | 320 |
| 2020/03/25 | 8,450 | 8,650 | 8,370 | 8,550 | -340 | -3.8% | 5,400 |
| 2020/03/24 | 9,030 | 9,110 | 8,800 | 8,890 | -460 | -4.9% | 1,880 |
| 2020/03/23 | 9,570 | 9,600 | 9,200 | 9,350 | -300 | -3.1% | 1,990 |
| 2020/03/19 | 8,800 | 9,690 | 8,780 | 9,650 | +910 | +10.4% | 12,150 |
| 2020/03/18 | 8,690 | 8,840 | 8,630 | 8,740 | ±0 | ±0% | 4,550 |
| 2020/03/17 | 8,700 | 8,840 | 8,500 | 8,740 | +230 | +2.7% | 8,670 |
| 2020/03/16 | 8,090 | 8,590 | 8,090 | 8,510 | +270 | +3.3% | 4,620 |
| 2020/03/13 | 8,340 | 8,700 | 8,000 | 8,240 | +300 | +3.8% | 15,980 |
| 2020/03/12 | 7,740 | 7,980 | 7,730 | 7,940 | +230 | +3% | 4,930 |
| 2020/03/11 | 7,630 | 7,770 | 7,500 | 7,710 | +80 | +1% | 2,510 |
| 2020/03/10 | 7,700 | 7,700 | 7,500 | 7,630 | -40 | -0.5% | 6,510 |
| 2020/03/09 | 7,730 | 7,980 | 7,610 | 7,670 | +90 | +1.2% | 5,500 |
| 2020/03/06 | 7,500 | 7,600 | 7,470 | 7,580 | +100 | +1.3% | 1,740 |
| 2020/03/05 | 7,550 | 7,640 | 7,480 | 7,480 | -180 | -2.3% | 2,220 |
| 2020/03/04 | 7,660 | 7,730 | 7,570 | 7,660 | +20 | +0.3% | 1,180 |
| 2020/03/03 | 7,550 | 7,730 | 7,550 | 7,640 | -20 | -0.3% | 6,370 |
| 2020/03/02 | 8,050 | 8,060 | 7,540 | 7,660 | -380 | -4.7% | 4,050 |
| 2020/02/28 | 8,100 | 8,120 | 8,010 | 8,040 | +110 | +1.4% | 3,300 |
| 2020/02/27 | 7,890 | 8,060 | 7,890 | 7,930 | +60 | +0.8% | 2,800 |
| 2020/02/26 | 8,040 | 8,040 | 7,780 | 7,870 | ±0 | ±0% | 3,340 |
| 2020/02/25 | 7,980 | 8,100 | 7,760 | 7,870 | +130 | +1.7% | 3,970 |
| 2020/02/21 | 7,690 | 7,750 | 7,690 | 7,740 | +40 | +0.5% | 1,760 |
| 2020/02/20 | 7,600 | 7,730 | 7,590 | 7,700 | +120 | +1.6% | 1,110 |
| 2020/02/19 | 7,680 | 7,700 | 7,580 | 7,580 | -100 | -1.3% | 640 |
| 2020/02/18 | 7,650 | 7,700 | 7,570 | 7,680 | +30 | +0.4% | 600 |
1301～
1350
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
