中国Ｈ株ベア上場投信

1573 / 東証(その他) / ETF・REIT等

7,538 -28 (-0.37%)

株価：2025/08/22 15:21 15分ディレイ

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
2019/09/13	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
2019/07/30	7,600	7,600	7,460	7,590	-60	-0.8%	260
2019/07/29	7,530	7,650	7,530	7,650	+120	+1.6%	400
2019/07/26	7,470	7,530	7,470	7,530	+40	+0.5%	30
2019/07/25	7,470	7,500	7,470	7,490	+30	+0.4%	450
2019/07/24	7,500	7,500	7,460	7,460	-110	-1.5%	110
2019/07/23	7,460	7,570	7,460	7,570	+40	+0.5%	160
2019/07/22	7,460	7,530	7,460	7,530	+70	+0.9%	50
2019/07/19	7,570	7,570	7,460	7,460	-120	-1.6%	380
2019/07/18	7,610	7,650	7,570	7,580	-10	-0.1%	210
2019/07/17	7,590	7,610	7,540	7,590	+50	+0.7%	200
2019/07/16	7,530	7,540	7,530	7,540	±0	±0%	280
2019/07/12	7,580	7,590	7,540	7,540	±0	±0%	70
2019/07/11	7,600	7,600	7,540	7,540	-120	-1.6%	390
2019/07/10	7,670	7,670	7,630	7,660	+30	+0.4%	120
2019/07/09	7,660	7,660	7,630	7,630	-40	-0.5%	150
2019/07/08	7,540	7,670	7,540	7,670	+140	+1.9%	440
2019/07/05	7,530	7,530	7,520	7,530	+10	+0.1%	230
2019/07/04	7,460	7,520	7,420	7,520	+60	+0.8%	330