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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 8,390 | 8,390 | 8,210 | 8,210 | -100 | -1.2% | 1,340 |
| 2018/07/11 | 8,200 | 8,340 | 8,200 | 8,310 | +230 | +2.8% | 3,700 |
| 2018/07/10 | 7,980 | 8,080 | 7,950 | 8,080 | +50 | +0.6% | 3,900 |
| 2018/07/09 | 8,210 | 8,210 | 8,020 | 8,030 | -130 | -1.6% | 1,550 |
| 2018/07/06 | 8,290 | 8,390 | 8,160 | 8,160 | -230 | -2.7% | 2,370 |
| 2018/07/05 | 8,320 | 8,390 | 8,280 | 8,390 | +100 | +1.2% | 1,220 |
| 2018/07/04 | 8,420 | 8,420 | 8,180 | 8,290 | -20 | -0.2% | 2,930 |
| 2018/07/03 | 8,200 | 8,390 | 8,150 | 8,310 | +200 | +2.5% | 1,790 |
| 2018/07/02 | 8,060 | 8,180 | 8,060 | 8,110 | +20 | +0.2% | 1,090 |
| 2018/06/29 | 8,150 | 8,240 | 8,090 | 8,090 | -70 | -0.9% | 740 |
| 2018/06/28 | 8,190 | 8,240 | 8,090 | 8,160 | +90 | +1.1% | 3,760 |
| 2018/06/27 | 8,000 | 8,080 | 7,860 | 8,070 | +160 | +2% | 580 |
| 2018/06/26 | 7,960 | 8,020 | 7,870 | 7,910 | +40 | +0.5% | 910 |
| 2018/06/25 | 7,830 | 7,900 | 7,790 | 7,870 | ±0 | ±0% | 520 |
| 2018/06/22 | 7,830 | 7,910 | 7,790 | 7,870 | +150 | +1.9% | 1,390 |
| 2018/06/21 | 7,620 | 7,760 | 7,610 | 7,720 | +100 | +1.3% | 1,330 |
| 2018/06/20 | 7,740 | 7,750 | 7,620 | 7,620 | -80 | -1% | 1,070 |
| 2018/06/19 | 7,510 | 7,730 | 7,510 | 7,700 | +160 | +2.1% | 1,370 |
| 2018/06/18 | 7,450 | 7,540 | 7,450 | 7,540 | +120 | +1.6% | 520 |
| 2018/06/15 | 7,400 | 7,430 | 7,400 | 7,420 | +40 | +0.5% | 170 |
| 2018/06/14 | 7,340 | 7,380 | 7,340 | 7,380 | +20 | +0.3% | 100 |
| 2018/06/13 | 7,290 | 7,380 | 7,240 | 7,360 | +120 | +1.7% | 690 |
| 2018/06/12 | 7,200 | 7,240 | 7,200 | 7,240 | +20 | +0.3% | 30 |
| 2018/06/11 | 7,230 | 7,260 | 7,200 | 7,220 | -10 | -0.1% | 90 |
| 2018/06/08 | 7,200 | 7,230 | 7,200 | 7,230 | +80 | +1.1% | 110 |
| 2018/06/07 | 7,150 | 7,150 | 7,140 | 7,150 | - | - | 80 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 7,200 | 7,270 | 7,200 | 7,200 | -10 | -0.1% | 630 |
| 2018/06/04 | 7,340 | 7,340 | 7,210 | 7,210 | - | - | 480 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 7,460 | 7,460 | 7,350 | 7,350 | -120 | -1.6% | 70 |
| 2018/05/30 | 7,400 | 7,480 | 7,400 | 7,470 | +120 | +1.6% | 350 |
| 2018/05/29 | 7,350 | 7,350 | 7,350 | 7,350 | - | - | 30 |
| 2018/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/25 | 7,340 | 7,340 | 7,330 | 7,330 | -10 | -0.1% | 50 |
| 2018/05/24 | 7,270 | 7,420 | 7,260 | 7,340 | -20 | -0.3% | 140 |
| 2018/05/23 | 7,280 | 7,360 | 7,280 | 7,360 | +80 | +1.1% | 40 |
| 2018/05/22 | 7,280 | 7,280 | 7,280 | 7,280 | -50 | -0.7% | 520 |
| 2018/05/21 | 7,210 | 7,330 | 7,210 | 7,330 | -10 | -0.1% | 310 |
| 2018/05/18 | 7,260 | 7,350 | 7,260 | 7,340 | +60 | +0.8% | 680 |
| 2018/05/17 | 7,280 | 7,280 | 7,280 | 7,280 | +60 | +0.8% | 10 |
| 2018/05/16 | 7,220 | 7,220 | 7,220 | 7,220 | -10 | -0.1% | 10 |
| 2018/05/15 | 7,110 | 7,230 | 7,110 | 7,230 | +120 | +1.7% | 50 |
| 2018/05/14 | 7,120 | 7,120 | 7,110 | 7,110 | -100 | -1.4% | 110 |
| 2018/05/11 | 7,300 | 7,300 | 7,190 | 7,210 | -90 | -1.2% | 290 |
| 2018/05/10 | 7,300 | 7,320 | 7,300 | 7,300 | -40 | -0.5% | 120 |
| 2018/05/09 | 7,340 | 7,340 | 7,340 | 7,340 | +20 | +0.3% | 50 |
| 2018/05/08 | 7,430 | 7,430 | 7,320 | 7,320 | -90 | -1.2% | 180 |
| 2018/05/07 | 7,420 | 7,440 | 7,320 | 7,410 | +10 | +0.1% | 200 |
| 2018/05/02 | 7,330 | 7,400 | 7,280 | 7,400 | +50 | +0.7% | 110 |
1651～
1700
件表示中 / 1731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
