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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 7,660 | 7,980 | 7,660 | 7,980 | +230 | +3% | 1,550 |
| 2019/11/28 | 7,750 | 7,750 | 7,750 | 7,750 | +100 | +1.3% | 20 |
| 2019/11/27 | 7,670 | 7,670 | 7,650 | 7,650 | -70 | -0.9% | 130 |
| 2019/11/26 | 7,660 | 7,730 | 7,630 | 7,720 | -30 | -0.4% | 140 |
| 2019/11/25 | 7,700 | 7,750 | 7,690 | 7,750 | -10 | -0.1% | 90 |
| 2019/11/22 | 7,790 | 7,790 | 7,630 | 7,760 | -20 | -0.3% | 120 |
| 2019/11/21 | 7,670 | 7,780 | 7,560 | 7,780 | +110 | +1.4% | 160 |
| 2019/11/20 | 7,640 | 7,670 | 7,580 | 7,670 | -60 | -0.8% | 170 |
| 2019/11/19 | 7,770 | 7,770 | 7,660 | 7,730 | -40 | -0.5% | 160 |
| 2019/11/18 | 7,780 | 7,780 | 7,670 | 7,770 | -20 | -0.3% | 70 |
| 2019/11/15 | 7,730 | 7,790 | 7,680 | 7,790 | +10 | +0.1% | 230 |
| 2019/11/14 | 7,780 | 7,780 | 7,780 | 7,780 | +40 | +0.5% | 30 |
| 2019/11/13 | 7,700 | 7,750 | 7,700 | 7,740 | +70 | +0.9% | 110 |
| 2019/11/12 | 7,620 | 7,680 | 7,620 | 7,670 | +20 | +0.3% | 60 |
| 2019/11/11 | 7,580 | 7,650 | 7,580 | 7,650 | +90 | +1.2% | 210 |
| 2019/11/08 | 7,450 | 7,560 | 7,410 | 7,560 | -10 | -0.1% | 220 |
| 2019/11/07 | 7,510 | 7,630 | 7,510 | 7,570 | +10 | +0.1% | 30 |
| 2019/11/06 | 7,570 | 7,570 | 7,460 | 7,560 | +50 | +0.7% | 120 |
| 2019/11/05 | 7,550 | 7,720 | 7,510 | 7,510 | -110 | -1.4% | 390 |
| 2019/11/01 | 7,760 | 7,760 | 7,620 | 7,620 | -140 | -1.8% | 200 |
| 2019/10/31 | 7,780 | 7,780 | 7,680 | 7,760 | -70 | -0.9% | 200 |
| 2019/10/30 | 7,670 | 7,830 | 7,670 | 7,830 | +150 | +2% | 350 |
| 2019/10/29 | 7,630 | 7,700 | 7,600 | 7,680 | -40 | -0.5% | 230 |
| 2019/10/28 | 7,710 | 7,860 | 7,710 | 7,720 | -70 | -0.9% | 380 |
| 2019/10/25 | 7,710 | 7,790 | 7,710 | 7,790 | +100 | +1.3% | 40 |
| 2019/10/24 | 7,710 | 7,770 | 7,690 | 7,690 | -80 | -1% | 140 |
| 2019/10/23 | 7,730 | 7,800 | 7,680 | 7,770 | +100 | +1.3% | 90 |
| 2019/10/21 | 7,730 | 7,730 | 7,660 | 7,670 | -80 | -1% | 250 |
| 2019/10/18 | 7,720 | 7,770 | 7,690 | 7,750 | -10 | -0.1% | 310 |
| 2019/10/17 | 7,720 | 7,760 | 7,710 | 7,760 | -20 | -0.3% | 60 |
| 2019/10/16 | 7,710 | 7,780 | 7,650 | 7,780 | +30 | +0.4% | 320 |
| 2019/10/15 | 7,700 | 7,750 | 7,680 | 7,750 | -20 | -0.3% | 620 |
| 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 |
1401～
1450
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
