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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 8,510 | 8,560 | 8,480 | 8,480 | +130 | +1.6% | 1,650 |
| 2018/12/07 | 8,330 | 8,360 | 8,280 | 8,350 | -40 | -0.5% | 260 |
| 2018/12/06 | 8,270 | 8,390 | 8,270 | 8,390 | +200 | +2.4% | 640 |
| 2018/12/05 | 8,250 | 8,280 | 8,150 | 8,190 | +60 | +0.7% | 660 |
| 2018/12/04 | 8,110 | 8,160 | 8,110 | 8,130 | +20 | +0.2% | 1,060 |
| 2018/12/03 | 8,110 | 8,180 | 8,090 | 8,110 | -280 | -3.3% | 1,850 |
| 2018/11/30 | 8,330 | 8,390 | 8,330 | 8,390 | +120 | +1.5% | 330 |
| 2018/11/29 | 8,260 | 8,320 | 8,200 | 8,270 | -110 | -1.3% | 570 |
| 2018/11/28 | 8,360 | 8,380 | 8,340 | 8,380 | -80 | -0.9% | 290 |
| 2018/11/27 | 8,400 | 8,460 | 8,380 | 8,460 | +100 | +1.2% | 410 |
| 2018/11/26 | 8,510 | 8,510 | 8,360 | 8,360 | -90 | -1.1% | 250 |
| 2018/11/22 | 8,360 | 8,460 | 8,360 | 8,450 | -50 | -0.6% | 40 |
| 2018/11/21 | 8,540 | 8,550 | 8,360 | 8,500 | +60 | +0.7% | 340 |
| 2018/11/20 | 8,330 | 8,440 | 8,310 | 8,440 | +110 | +1.3% | 1,000 |
| 2018/11/19 | 8,310 | 8,350 | 8,290 | 8,330 | -60 | -0.7% | 440 |
| 2018/11/16 | 8,350 | 8,420 | 8,340 | 8,390 | -70 | -0.8% | 410 |
| 2018/11/15 | 8,530 | 8,530 | 8,460 | 8,460 | -50 | -0.6% | 300 |
| 2018/11/14 | 8,440 | 8,510 | 8,390 | 8,510 | +10 | +0.1% | 380 |
| 2018/11/13 | 8,620 | 8,690 | 8,470 | 8,500 | -20 | -0.2% | 1,030 |
| 2018/11/12 | 8,560 | 8,570 | 8,460 | 8,520 | -20 | -0.2% | 920 |
| 2018/11/09 | 8,400 | 8,540 | 8,360 | 8,540 | +200 | +2.4% | 690 |
| 2018/11/08 | 8,190 | 8,360 | 8,160 | 8,340 | +30 | +0.4% | 1,360 |
| 2018/11/07 | 8,320 | 8,370 | 8,200 | 8,310 | -90 | -1.1% | 850 |
| 2018/11/06 | 8,320 | 8,400 | 8,310 | 8,400 | -30 | -0.4% | 480 |
| 2018/11/05 | 8,440 | 8,440 | 8,300 | 8,430 | +180 | +2.2% | 380 |
| 2018/11/02 | 8,450 | 8,490 | 8,250 | 8,250 | -330 | -3.8% | 2,180 |
| 2018/11/01 | 8,590 | 8,680 | 8,520 | 8,580 | -160 | -1.8% | 780 |
| 2018/10/31 | 8,730 | 8,760 | 8,660 | 8,740 | +30 | +0.3% | 1,340 |
| 2018/10/30 | 8,820 | 8,870 | 8,640 | 8,710 | -40 | -0.5% | 1,500 |
| 2018/10/29 | 8,680 | 8,770 | 8,620 | 8,750 | -10 | -0.1% | 480 |
| 2018/10/26 | 8,640 | 8,800 | 8,590 | 8,760 | +30 | +0.3% | 2,280 |
| 2018/10/25 | 8,730 | 8,820 | 8,610 | 8,730 | +200 | +2.3% | 4,380 |
| 2018/10/24 | 8,520 | 8,650 | 8,500 | 8,530 | -90 | -1% | 1,770 |
| 2018/10/23 | 8,460 | 8,630 | 8,430 | 8,620 | +230 | +2.7% | 2,070 |
| 2018/10/22 | 8,700 | 8,710 | 8,320 | 8,390 | -170 | -2% | 2,820 |
| 2018/10/19 | 8,820 | 8,820 | 8,510 | 8,560 | -170 | -1.9% | 3,360 |
| 2018/10/18 | 8,490 | 8,730 | 8,490 | 8,730 | +240 | +2.8% | 710 |
| 2018/10/17 | 8,460 | 8,540 | 8,410 | 8,490 | -40 | -0.5% | 1,070 |
| 2018/10/16 | 8,570 | 8,610 | 8,460 | 8,530 | -70 | -0.8% | 1,110 |
| 2018/10/15 | 8,500 | 8,610 | 8,500 | 8,600 | +90 | +1.1% | 770 |
| 2018/10/12 | 8,670 | 8,730 | 8,440 | 8,510 | -250 | -2.9% | 1,520 |
| 2018/10/11 | 8,590 | 8,760 | 8,560 | 8,760 | +380 | +4.5% | 3,470 |
| 2018/10/10 | 8,440 | 8,480 | 8,370 | 8,380 | -50 | -0.6% | 1,350 |
| 2018/10/09 | 8,530 | 8,550 | 8,410 | 8,430 | -60 | -0.7% | 1,120 |
| 2018/10/05 | 8,490 | 8,500 | 8,430 | 8,490 | +10 | +0.1% | 1,120 |
| 2018/10/04 | 8,320 | 8,480 | 8,310 | 8,480 | +310 | +3.8% | 990 |
| 2018/10/03 | 8,330 | 8,330 | 8,170 | 8,170 | -60 | -0.7% | 1,530 |
| 2018/10/02 | 8,070 | 8,230 | 8,060 | 8,230 | +110 | +1.4% | 690 |
| 2018/10/01 | 8,100 | 8,150 | 8,100 | 8,120 | +50 | +0.6% | 110 |
| 2018/09/28 | 8,150 | 8,150 | 8,070 | 8,070 | ±0 | ±0% | 190 |
1451～
1500
件表示中 / 1633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
