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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 12,790 | 12,930 | 12,730 | 12,910 | +235 | +1.9% | 760 |
| 2024/04/11 | 12,900 | 12,940 | 12,625 | 12,675 | -10 | -0.1% | 3,780 |
| 2024/04/10 | 12,865 | 12,865 | 12,590 | 12,685 | -180 | -1.4% | 2,270 |
| 2024/04/09 | 12,840 | 12,960 | 12,740 | 12,865 | +25 | +0.2% | 590 |
| 2024/04/08 | 12,840 | 13,045 | 12,815 | 12,840 | +85 | +0.7% | 960 |
| 2024/04/05 | 12,785 | 13,110 | 12,755 | 12,755 | +20 | +0.2% | 1,320 |
| 2024/04/04 | 12,705 | 12,770 | 12,705 | 12,735 | -55 | -0.4% | 470 |
| 2024/04/03 | 12,710 | 12,965 | 12,680 | 12,790 | +90 | +0.7% | 870 |
| 2024/04/02 | 12,820 | 12,845 | 12,645 | 12,700 | -175 | -1.4% | 1,290 |
| 2024/04/01 | 12,960 | 12,960 | 12,840 | 12,875 | -85 | -0.7% | 650 |
| 2024/03/29 | 12,935 | 13,015 | 12,905 | 12,960 | +30 | +0.2% | 250 |
| 2024/03/28 | 13,170 | 13,195 | 12,875 | 12,930 | -220 | -1.7% | 3,240 |
| 2024/03/27 | 13,050 | 13,220 | 13,025 | 13,150 | +105 | +0.8% | 780 |
| 2024/03/26 | 13,165 | 13,235 | 13,005 | 13,045 | -45 | -0.3% | 1,340 |
| 2024/03/25 | 13,280 | 13,300 | 13,005 | 13,090 | -120 | -0.9% | 1,710 |
| 2024/03/22 | 12,910 | 13,300 | 12,910 | 13,210 | +490 | +3.9% | 4,130 |
| 2024/03/21 | 12,900 | 12,910 | 12,640 | 12,720 | -275 | -2.1% | 1,150 |
| 2024/03/19 | 12,805 | 12,995 | 12,780 | 12,995 | +220 | +1.7% | 730 |
| 2024/03/18 | 12,900 | 12,920 | 12,700 | 12,775 | -155 | -1.2% | 1,710 |
| 2024/03/15 | 12,645 | 12,935 | 12,645 | 12,930 | +460 | +3.7% | 1,430 |
| 2024/03/14 | 12,380 | 12,545 | 12,360 | 12,470 | +160 | +1.3% | 1,920 |
| 2024/03/13 | 12,450 | 12,510 | 12,310 | 12,310 | -140 | -1.1% | 2,890 |
| 2024/03/12 | 12,740 | 12,740 | 12,450 | 12,450 | -380 | -3% | 3,210 |
| 2024/03/11 | 13,150 | 13,150 | 12,800 | 12,830 | -225 | -1.7% | 5,110 |
| 2024/03/08 | 13,230 | 13,240 | 13,020 | 13,055 | -260 | -2% | 1,250 |
| 2024/03/07 | 13,195 | 13,315 | 13,060 | 13,315 | +50 | +0.4% | 2,440 |
| 2024/03/06 | 13,625 | 13,635 | 13,180 | 13,265 | -360 | -2.6% | 6,010 |
| 2024/03/05 | 13,340 | 13,665 | 13,325 | 13,625 | +430 | +3.3% | 5,740 |
| 2024/03/04 | 13,115 | 13,300 | 13,030 | 13,195 | -50 | -0.4% | 4,180 |
| 2024/03/01 | 13,345 | 13,530 | 13,120 | 13,245 | -20 | -0.2% | 5,050 |
| 2024/02/29 | 13,405 | 13,495 | 13,160 | 13,265 | +85 | +0.6% | 2,700 |
| 2024/02/28 | 12,975 | 13,180 | 12,890 | 13,180 | +25 | +0.2% | 4,950 |
| 2024/02/27 | 13,235 | 13,310 | 13,120 | 13,155 | -35 | -0.3% | 2,080 |
| 2024/02/26 | 13,095 | 13,285 | 13,015 | 13,190 | -60 | -0.5% | 5,630 |
| 2024/02/22 | 13,290 | 13,480 | 13,190 | 13,250 | -35 | -0.3% | 3,970 |
| 2024/02/21 | 13,730 | 13,755 | 13,110 | 13,285 | -555 | -4% | 8,120 |
| 2024/02/20 | 13,725 | 13,885 | 13,650 | 13,840 | +70 | +0.5% | 2,830 |
| 2024/02/19 | 13,565 | 13,895 | 13,555 | 13,770 | +175 | +1.3% | 3,210 |
| 2024/02/16 | 13,885 | 13,925 | 13,565 | 13,595 | -430 | -3.1% | 5,470 |
| 2024/02/15 | 14,100 | 14,100 | 13,900 | 14,025 | -165 | -1.2% | 2,130 |
| 2024/02/14 | 14,075 | 14,590 | 14,075 | 14,190 | +340 | +2.5% | 7,600 |
| 2024/02/13 | 14,230 | 14,300 | 13,755 | 13,850 | -435 | -3% | 6,570 |
| 2024/02/09 | 14,230 | 14,415 | 14,135 | 14,285 | +330 | +2.4% | 6,210 |
| 2024/02/08 | 13,860 | 13,960 | 13,710 | 13,955 | +225 | +1.6% | 4,110 |
| 2024/02/07 | 13,585 | 13,835 | 13,400 | 13,730 | ±0 | ±0% | 7,990 |
| 2024/02/06 | 14,400 | 14,400 | 13,715 | 13,730 | -495 | -3.5% | 12,410 |
| 2024/02/05 | 14,330 | 14,645 | 14,190 | 14,225 | +195 | +1.4% | 9,630 |
| 2024/02/02 | 14,140 | 14,165 | 13,805 | 14,030 | -170 | -1.2% | 3,840 |
| 2024/02/01 | 14,315 | 14,315 | 13,995 | 14,200 | -120 | -0.8% | 3,300 |
| 2024/01/31 | 14,400 | 14,400 | 14,055 | 14,320 | +70 | +0.5% | 6,000 |
151～
200
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
