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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 8,120 | 8,120 | 8,070 | 8,070 | -10 | -0.1% | 340 |
| 2018/09/26 | 8,280 | 8,280 | 8,050 | 8,080 | -150 | -1.8% | 1,210 |
| 2018/09/25 | 8,230 | 8,290 | 8,150 | 8,230 | +70 | +0.9% | 680 |
| 2018/09/21 | 8,170 | 8,170 | 8,100 | 8,160 | ±0 | ±0% | 680 |
| 2018/09/20 | 8,170 | 8,190 | 8,150 | 8,160 | -40 | -0.5% | 290 |
| 2018/09/19 | 8,360 | 8,360 | 8,200 | 8,200 | -200 | -2.4% | 1,490 |
| 2018/09/18 | 8,440 | 8,470 | 8,400 | 8,400 | +100 | +1.2% | 770 |
| 2018/09/14 | 8,260 | 8,310 | 8,240 | 8,300 | -90 | -1.1% | 470 |
| 2018/09/13 | 8,370 | 8,410 | 8,330 | 8,390 | -160 | -1.9% | 1,310 |
| 2018/09/12 | 8,460 | 8,550 | 8,450 | 8,550 | +140 | +1.7% | 2,150 |
| 2018/09/11 | 8,350 | 8,410 | 8,330 | 8,410 | +90 | +1.1% | 1,650 |
| 2018/09/10 | 8,280 | 8,340 | 8,270 | 8,320 | +70 | +0.8% | 280 |
| 2018/09/07 | 8,240 | 8,280 | 8,200 | 8,250 | -80 | -1% | 730 |
| 2018/09/06 | 8,220 | 8,330 | 8,150 | 8,330 | +130 | +1.6% | 960 |
| 2018/09/05 | 8,150 | 8,200 | 8,150 | 8,200 | +100 | +1.2% | 270 |
| 2018/09/04 | 8,160 | 8,160 | 8,100 | 8,100 | -20 | -0.2% | 280 |
| 2018/09/03 | 8,120 | 8,150 | 8,100 | 8,120 | +70 | +0.9% | 320 |
| 2018/08/31 | 8,120 | 8,120 | 8,040 | 8,050 | +30 | +0.4% | 530 |
| 2018/08/30 | 7,950 | 8,050 | 7,940 | 8,020 | +80 | +1% | 170 |
| 2018/08/29 | 7,880 | 7,970 | 7,880 | 7,940 | +30 | +0.4% | 560 |
| 2018/08/28 | 7,900 | 7,950 | 7,880 | 7,910 | -30 | -0.4% | 1,010 |
| 2018/08/27 | 8,060 | 8,100 | 7,920 | 7,940 | -170 | -2.1% | 1,230 |
| 2018/08/24 | 8,220 | 8,220 | 8,110 | 8,110 | ±0 | ±0% | 240 |
| 2018/08/23 | 8,060 | 8,200 | 8,060 | 8,110 | +20 | +0.2% | 610 |
| 2018/08/22 | 8,130 | 8,140 | 8,060 | 8,090 | -30 | -0.4% | 510 |
| 2018/08/21 | 8,190 | 8,230 | 8,100 | 8,120 | -190 | -2.3% | 1,000 |
| 2018/08/20 | 8,330 | 8,330 | 8,210 | 8,310 | -10 | -0.1% | 920 |
| 2018/08/17 | 8,260 | 8,320 | 8,260 | 8,320 | ±0 | ±0% | 330 |
| 2018/08/16 | 8,350 | 8,380 | 8,300 | 8,320 | +20 | +0.2% | 950 |
| 2018/08/15 | 8,140 | 8,310 | 8,140 | 8,300 | +120 | +1.5% | 590 |
| 2018/08/14 | 8,210 | 8,210 | 8,100 | 8,180 | -10 | -0.1% | 770 |
| 2018/08/13 | 8,110 | 8,200 | 8,080 | 8,190 | +230 | +2.9% | 1,080 |
| 2018/08/10 | 7,970 | 7,990 | 7,920 | 7,960 | +50 | +0.6% | 210 |
| 2018/08/09 | 8,020 | 8,070 | 7,880 | 7,910 | -120 | -1.5% | 710 |
| 2018/08/08 | 8,090 | 8,110 | 7,950 | 8,030 | -100 | -1.2% | 1,440 |
| 2018/08/07 | 8,230 | 8,290 | 8,130 | 8,130 | -80 | -1% | 690 |
| 2018/08/06 | 8,250 | 8,250 | 8,120 | 8,210 | -80 | -1% | 1,530 |
| 2018/08/03 | 8,240 | 8,290 | 8,170 | 8,290 | -50 | -0.6% | 470 |
| 2018/08/02 | 8,130 | 8,360 | 8,050 | 8,340 | +340 | +4.3% | 980 |
| 2018/08/01 | 7,960 | 8,000 | 7,910 | 8,000 | +20 | +0.3% | 800 |
| 2018/07/31 | 7,910 | 7,980 | 7,910 | 7,980 | +40 | +0.5% | 180 |
| 2018/07/30 | 7,950 | 7,950 | 7,940 | 7,940 | -70 | -0.9% | 80 |
| 2018/07/27 | 7,940 | 8,020 | 7,940 | 8,010 | +60 | +0.8% | 140 |
| 2018/07/26 | 7,870 | 7,950 | 7,830 | 7,950 | -20 | -0.3% | 490 |
| 2018/07/25 | 7,980 | 8,010 | 7,950 | 7,970 | -60 | -0.7% | 580 |
| 2018/07/24 | 8,180 | 8,180 | 7,980 | 8,030 | -150 | -1.8% | 1,040 |
| 2018/07/23 | 8,310 | 8,310 | 8,170 | 8,180 | -150 | -1.8% | 660 |
| 2018/07/20 | 8,400 | 8,480 | 8,330 | 8,330 | -40 | -0.5% | 970 |
| 2018/07/19 | 8,340 | 8,370 | 8,330 | 8,370 | ±0 | ±0% | 360 |
| 2018/07/18 | 8,340 | 8,370 | 8,300 | 8,370 | -30 | -0.4% | 400 |
1501～
1550
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
