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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 7,650 | 7,730 | 7,610 | 7,730 | +40 | +0.5% | 910 |
| 2019/01/31 | 7,790 | 7,790 | 7,640 | 7,690 | -180 | -2.3% | 990 |
| 2019/01/30 | 7,890 | 7,890 | 7,810 | 7,870 | +20 | +0.3% | 260 |
| 2019/01/29 | 7,840 | 7,940 | 7,840 | 7,850 | +70 | +0.9% | 1,320 |
| 2019/01/28 | 7,800 | 7,900 | 7,750 | 7,780 | -120 | -1.5% | 1,740 |
| 2019/01/25 | 7,950 | 8,000 | 7,860 | 7,900 | -120 | -1.5% | 1,700 |
| 2019/01/24 | 8,000 | 8,070 | 8,000 | 8,020 | -40 | -0.5% | 250 |
| 2019/01/23 | 8,040 | 8,130 | 8,030 | 8,060 | +30 | +0.4% | 240 |
| 2019/01/22 | 7,950 | 8,070 | 7,950 | 8,030 | +30 | +0.4% | 300 |
| 2019/01/21 | 8,000 | 8,000 | 7,940 | 8,000 | ±0 | ±0% | 330 |
| 2019/01/18 | 8,000 | 8,040 | 7,970 | 8,000 | -40 | -0.5% | 970 |
| 2019/01/17 | 8,010 | 8,090 | 7,980 | 8,040 | -30 | -0.4% | 810 |
| 2019/01/16 | 8,100 | 8,140 | 8,050 | 8,070 | -30 | -0.4% | 850 |
| 2019/01/15 | 8,130 | 8,260 | 8,080 | 8,100 | -20 | -0.2% | 1,290 |
| 2019/01/11 | 8,090 | 8,150 | 8,020 | 8,120 | -10 | -0.1% | 680 |
| 2019/01/10 | 8,150 | 8,170 | 8,100 | 8,130 | -70 | -0.9% | 1,080 |
| 2019/01/09 | 8,320 | 8,320 | 8,180 | 8,200 | -140 | -1.7% | 1,640 |
| 2019/01/08 | 8,300 | 8,360 | 8,300 | 8,340 | +40 | +0.5% | 130 |
| 2019/01/07 | 8,300 | 8,340 | 8,280 | 8,300 | -230 | -2.7% | 1,130 |
| 2019/01/04 | 8,560 | 8,560 | 8,460 | 8,530 | -30 | -0.4% | 1,220 |
| 2018/12/28 | 8,560 | 8,620 | 8,560 | 8,560 | -30 | -0.3% | 1,140 |
| 2018/12/27 | 8,450 | 8,590 | 8,410 | 8,590 | -50 | -0.6% | 2,770 |
| 2018/12/26 | 8,600 | 8,690 | 8,600 | 8,640 | -10 | -0.1% | 1,060 |
| 2018/12/25 | 8,770 | 8,780 | 8,650 | 8,650 | +10 | +0.1% | 2,760 |
| 2018/12/21 | 8,540 | 8,690 | 8,520 | 8,640 | ±0 | ±0% | 1,370 |
| 2018/12/20 | 8,650 | 8,680 | 8,620 | 8,640 | +110 | +1.3% | 1,840 |
| 2018/12/19 | 8,550 | 8,580 | 8,490 | 8,530 | -20 | -0.2% | 1,210 |
| 2018/12/18 | 8,570 | 8,590 | 8,480 | 8,550 | +80 | +0.9% | 980 |
| 2018/12/17 | 8,520 | 8,520 | 8,470 | 8,470 | +10 | +0.1% | 240 |
| 2018/12/14 | 8,390 | 8,540 | 8,390 | 8,460 | +60 | +0.7% | 600 |
| 2018/12/13 | 8,430 | 8,430 | 8,360 | 8,400 | -60 | -0.7% | 430 |
| 2018/12/12 | 8,590 | 8,590 | 8,460 | 8,460 | -160 | -1.9% | 550 |
| 2018/12/11 | 8,630 | 8,630 | 8,530 | 8,620 | +140 | +1.7% | 1,280 |
| 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 |
1601～
1650
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
