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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 10,975 | 11,085 | 10,670 | 10,680 | -295 | -2.7% | 3,900 |
| 2025/01/10 | 10,755 | 10,975 | 10,755 | 10,975 | +145 | +1.3% | 1,950 |
| 2025/01/09 | 10,845 | 10,845 | 10,725 | 10,830 | ±0 | ±0% | 1,230 |
| 2025/01/08 | 10,685 | 10,920 | 10,680 | 10,830 | +160 | +1.5% | 1,960 |
| 2025/01/07 | 10,595 | 10,810 | 10,560 | 10,670 | +135 | +1.3% | 4,380 |
| 2025/01/06 | 10,495 | 10,545 | 10,400 | 10,535 | +205 | +2% | 2,130 |
| 2024/12/30 | 10,255 | 10,415 | 10,250 | 10,330 | +80 | +0.8% | 2,290 |
| 2024/12/27 | 10,245 | 10,410 | 10,220 | 10,250 | +5 | ±0% | 1,270 |
| 2024/12/26 | 10,185 | 10,325 | 10,140 | 10,245 | +60 | +0.6% | 1,100 |
| 2024/12/25 | 10,220 | 10,290 | 10,185 | 10,185 | -25 | -0.2% | 840 |
| 2024/12/24 | 10,355 | 10,405 | 10,210 | 10,210 | -160 | -1.5% | 2,540 |
| 2024/12/23 | 10,360 | 10,495 | 10,360 | 10,370 | -75 | -0.7% | 1,350 |
| 2024/12/20 | 10,460 | 10,615 | 10,445 | 10,445 | +105 | +1% | 2,510 |
| 2024/12/19 | 10,405 | 10,490 | 10,340 | 10,340 | +125 | +1.2% | 3,570 |
| 2024/12/18 | 10,285 | 10,285 | 10,165 | 10,215 | -140 | -1.4% | 1,300 |
| 2024/12/17 | 10,335 | 10,435 | 10,200 | 10,355 | +80 | +0.8% | 2,730 |
| 2024/12/16 | 10,150 | 10,290 | 10,150 | 10,275 | +135 | +1.3% | 1,760 |
| 2024/12/13 | 10,000 | 10,150 | 9,970 | 10,140 | +262 | +2.7% | 3,270 |
| 2024/12/12 | 9,974 | 10,000 | 9,845 | 9,878 | -96 | -1% | 8,950 |
| 2024/12/11 | 9,930 | 9,990 | 9,809 | 9,974 | +134 | +1.4% | 3,160 |
| 2024/12/10 | 9,459 | 9,855 | 9,440 | 9,840 | -265 | -2.6% | 14,760 |
| 2024/12/09 | 10,050 | 10,160 | 10,015 | 10,105 | +85 | +0.8% | 2,710 |
| 2024/12/06 | 10,210 | 10,235 | 10,020 | 10,020 | -235 | -2.3% | 1,640 |
| 2024/12/05 | 10,200 | 10,315 | 10,200 | 10,255 | +155 | +1.5% | 2,980 |
| 2024/12/04 | 10,100 | 10,230 | 10,055 | 10,100 | -55 | -0.5% | 3,170 |
| 2024/12/03 | 10,200 | 10,325 | 10,120 | 10,155 | -140 | -1.4% | 2,990 |
| 2024/12/02 | 10,235 | 10,385 | 10,200 | 10,295 | -105 | -1% | 3,530 |
| 2024/11/29 | 10,495 | 10,495 | 10,180 | 10,400 | -155 | -1.5% | 4,930 |
| 2024/11/28 | 10,375 | 10,555 | 10,290 | 10,555 | ±0 | ±0% | 5,830 |
| 2024/11/27 | 10,685 | 10,725 | 10,550 | 10,555 | -155 | -1.4% | 2,600 |
| 2024/11/26 | 10,780 | 10,895 | 10,660 | 10,710 | -10 | -0.1% | 6,930 |
| 2024/11/25 | 10,715 | 10,800 | 10,610 | 10,720 | +110 | +1% | 4,260 |
| 2024/11/22 | 10,455 | 10,720 | 10,450 | 10,610 | +110 | +1% | 5,400 |
| 2024/11/21 | 10,455 | 10,540 | 10,425 | 10,500 | +40 | +0.4% | 2,840 |
| 2024/11/20 | 10,445 | 10,530 | 10,440 | 10,460 | +35 | +0.3% | 5,090 |
| 2024/11/19 | 10,410 | 10,600 | 10,350 | 10,425 | -285 | -2.7% | 4,590 |
| 2024/11/18 | 10,560 | 10,710 | 10,375 | 10,710 | -125 | -1.2% | 4,380 |
| 2024/11/15 | 10,845 | 10,845 | 10,620 | 10,835 | +45 | +0.4% | 6,980 |
| 2024/11/14 | 10,530 | 10,790 | 10,480 | 10,790 | +290 | +2.8% | 6,140 |
| 2024/11/13 | 10,500 | 10,575 | 10,425 | 10,500 | +200 | +1.9% | 7,130 |
| 2024/11/12 | 10,090 | 10,360 | 9,974 | 10,300 | +317 | +3.2% | 7,100 |
| 2024/11/11 | 9,986 | 10,085 | 9,976 | 9,983 | +255 | +2.6% | 6,610 |
| 2024/11/08 | 9,626 | 9,840 | 9,501 | 9,728 | -103 | -1% | 13,290 |
| 2024/11/07 | 10,030 | 10,175 | 9,831 | 9,831 | -199 | -2% | 6,070 |
| 2024/11/06 | 9,651 | 10,060 | 9,602 | 10,030 | +320 | +3.3% | 15,640 |
| 2024/11/05 | 9,852 | 9,952 | 9,700 | 9,710 | -235 | -2.4% | 5,240 |
| 2024/11/01 | 9,943 | 10,000 | 9,845 | 9,945 | -49 | -0.5% | 2,600 |
| 2024/10/31 | 9,979 | 10,070 | 9,956 | 9,994 | -106 | -1% | 2,770 |
| 2024/10/30 | 9,900 | 10,110 | 9,868 | 10,100 | +244 | +2.5% | 5,180 |
| 2024/10/29 | 9,863 | 9,934 | 9,780 | 9,856 | -64 | -0.6% | 2,420 |
151～
200
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
