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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 12,380 | 12,635 | 12,380 | 12,600 | +300 | +2.4% | 1,140 |
| 2024/06/26 | 12,295 | 12,400 | 12,255 | 12,300 | +90 | +0.7% | 630 |
| 2024/06/25 | 12,340 | 12,340 | 12,130 | 12,210 | -160 | -1.3% | 740 |
| 2024/06/24 | 12,345 | 12,475 | 12,305 | 12,370 | +160 | +1.3% | 1,090 |
| 2024/06/21 | 12,145 | 12,300 | 12,090 | 12,210 | +215 | +1.8% | 820 |
| 2024/06/20 | 11,915 | 12,130 | 11,915 | 11,995 | +15 | +0.1% | 780 |
| 2024/06/19 | 12,295 | 12,340 | 11,980 | 11,980 | -380 | -3.1% | 1,130 |
| 2024/06/18 | 12,325 | 12,420 | 12,245 | 12,360 | +35 | +0.3% | 480 |
| 2024/06/17 | 12,425 | 12,470 | 12,210 | 12,325 | +25 | +0.2% | 520 |
| 2024/06/14 | 12,230 | 12,400 | 12,180 | 12,300 | +60 | +0.5% | 600 |
| 2024/06/13 | 12,290 | 12,335 | 12,190 | 12,240 | -75 | -0.6% | 470 |
| 2024/06/12 | 12,280 | 12,400 | 12,235 | 12,315 | +35 | +0.3% | 720 |
| 2024/06/11 | 12,225 | 12,360 | 12,170 | 12,280 | +110 | +0.9% | 1,270 |
| 2024/06/10 | 12,100 | 12,210 | 12,100 | 12,170 | +150 | +1.2% | 3,690 |
| 2024/06/07 | 11,865 | 12,020 | 11,800 | 12,020 | +100 | +0.8% | 450 |
| 2024/06/06 | 11,890 | 11,920 | 11,750 | 11,920 | ±0 | ±0% | 760 |
| 2024/06/05 | 12,000 | 12,000 | 11,780 | 11,920 | -35 | -0.3% | 300 |
| 2024/06/04 | 11,960 | 12,155 | 11,950 | 11,955 | -20 | -0.2% | 2,220 |
| 2024/06/03 | 12,200 | 12,230 | 11,940 | 11,975 | -110 | -0.9% | 2,320 |
| 2024/05/31 | 12,075 | 12,140 | 11,975 | 12,085 | -145 | -1.2% | 7,200 |
| 2024/05/30 | 12,100 | 12,230 | 11,970 | 12,230 | +255 | +2.1% | 2,240 |
| 2024/05/29 | 11,760 | 11,975 | 11,760 | 11,975 | +220 | +1.9% | 1,070 |
| 2024/05/28 | 11,605 | 11,765 | 11,510 | 11,755 | +25 | +0.2% | 2,760 |
| 2024/05/27 | 11,815 | 12,020 | 11,725 | 11,730 | -220 | -1.8% | 1,970 |
| 2024/05/24 | 11,870 | 11,950 | 11,730 | 11,950 | +205 | +1.7% | 4,160 |
| 2024/05/23 | 11,585 | 11,800 | 11,540 | 11,745 | +290 | +2.5% | 2,440 |
| 2024/05/22 | 11,555 | 11,555 | 11,365 | 11,455 | -30 | -0.3% | 2,150 |
| 2024/05/21 | 11,240 | 11,500 | 11,240 | 11,485 | +255 | +2.3% | 1,670 |
| 2024/05/20 | 11,060 | 11,245 | 11,055 | 11,230 | ±0 | ±0% | 3,490 |
| 2024/05/17 | 11,200 | 11,330 | 11,090 | 11,230 | +15 | +0.1% | 1,350 |
| 2024/05/16 | 11,400 | 11,435 | 11,165 | 11,215 | -460 | -3.9% | 2,980 |
| 2024/05/15 | 11,650 | 11,675 | 11,585 | 11,675 | +115 | +1% | 1,050 |
| 2024/05/14 | 11,490 | 11,590 | 11,445 | 11,560 | +20 | +0.2% | 1,600 |
| 2024/05/13 | 11,560 | 11,680 | 11,540 | 11,540 | -90 | -0.8% | 540 |
| 2024/05/10 | 11,780 | 11,805 | 11,540 | 11,630 | -210 | -1.8% | 4,750 |
| 2024/05/09 | 11,945 | 11,990 | 11,815 | 11,840 | -110 | -0.9% | 730 |
| 2024/05/08 | 11,755 | 11,980 | 11,755 | 11,950 | +195 | +1.7% | 1,000 |
| 2024/05/07 | 11,785 | 11,820 | 11,625 | 11,755 | -375 | -3.1% | 2,560 |
| 2024/05/02 | 12,520 | 12,570 | 12,075 | 12,130 | -570 | -4.5% | 4,120 |
| 2024/05/01 | 12,600 | 12,805 | 12,580 | 12,700 | +225 | +1.8% | 1,410 |
| 2024/04/30 | 12,340 | 12,480 | 12,200 | 12,475 | +110 | +0.9% | 4,450 |
| 2024/04/26 | 12,740 | 12,740 | 12,340 | 12,365 | -375 | -2.9% | 2,530 |
| 2024/04/25 | 12,730 | 12,860 | 12,620 | 12,740 | +25 | +0.2% | 940 |
| 2024/04/24 | 13,045 | 13,045 | 12,710 | 12,715 | -305 | -2.3% | 1,830 |
| 2024/04/23 | 13,110 | 13,205 | 12,965 | 13,020 | -125 | -1% | 600 |
| 2024/04/22 | 13,220 | 13,350 | 13,110 | 13,145 | -275 | -2% | 900 |
| 2024/04/19 | 13,250 | 13,450 | 13,250 | 13,420 | +240 | +1.8% | 1,470 |
| 2024/04/18 | 13,470 | 13,470 | 13,085 | 13,180 | -225 | -1.7% | 970 |
| 2024/04/17 | 13,405 | 13,480 | 13,345 | 13,405 | +20 | +0.1% | 1,260 |
| 2024/04/16 | 13,240 | 13,395 | 13,165 | 13,385 | +325 | +2.5% | 5,400 |
101～
150
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
