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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 9,851 | 10,085 | 9,851 | 9,920 | +147 | +1.5% | 5,700 |
| 2024/10/25 | 9,864 | 9,924 | 9,725 | 9,773 | -125 | -1.3% | 4,290 |
| 2024/10/24 | 9,823 | 9,938 | 9,823 | 9,898 | +168 | +1.7% | 9,450 |
| 2024/10/23 | 9,795 | 9,888 | 9,651 | 9,730 | -69 | -0.7% | 6,920 |
| 2024/10/22 | 9,771 | 9,877 | 9,716 | 9,799 | +68 | +0.7% | 11,230 |
| 2024/10/21 | 9,569 | 9,739 | 9,547 | 9,731 | +12 | +0.1% | 8,820 |
| 2024/10/18 | 10,110 | 10,125 | 9,705 | 9,719 | -125 | -1.3% | 21,670 |
| 2024/10/17 | 9,830 | 9,850 | 9,526 | 9,844 | +32 | +0.3% | 8,300 |
| 2024/10/16 | 10,000 | 10,005 | 9,708 | 9,812 | +66 | +0.7% | 17,490 |
| 2024/10/15 | 9,537 | 9,748 | 9,440 | 9,746 | +185 | +1.9% | 15,280 |
| 2024/10/11 | 9,230 | 9,599 | 9,230 | 9,561 | +429 | +4.7% | 15,970 |
| 2024/10/10 | 9,598 | 9,600 | 9,080 | 9,132 | -464 | -4.8% | 65,820 |
| 2024/10/09 | 9,549 | 9,830 | 9,317 | 9,596 | +197 | +2.1% | 81,440 |
| 2024/10/08 | 8,687 | 9,480 | 8,551 | 9,399 | +637 | +7.3% | 76,460 |
| 2024/10/07 | 8,950 | 9,029 | 8,641 | 8,762 | -38 | -0.4% | 18,040 |
| 2024/10/04 | 9,138 | 9,180 | 8,740 | 8,800 | -240 | -2.7% | 23,600 |
| 2024/10/03 | 8,906 | 9,356 | 8,835 | 9,040 | +177 | +2% | 46,650 |
| 2024/10/02 | 9,600 | 9,643 | 8,660 | 8,863 | -781 | -8.1% | 16,840 |
| 2024/10/01 | 9,692 | 9,700 | 9,552 | 9,644 | +402 | +4.3% | 2,970 |
| 2024/09/30 | 9,500 | 9,575 | 9,000 | 9,242 | -708 | -7.1% | 7,210 |
| 2024/09/27 | 9,626 | 9,950 | 9,581 | 9,950 | -90 | -0.9% | 3,150 |
| 2024/09/26 | 10,370 | 10,420 | 10,040 | 10,040 | -230 | -2.2% | 3,000 |
| 2024/09/25 | 9,915 | 10,325 | 9,870 | 10,270 | -280 | -2.7% | 7,180 |
| 2024/09/24 | 10,865 | 10,950 | 10,540 | 10,550 | -425 | -3.9% | 2,540 |
| 2024/09/20 | 11,120 | 11,120 | 10,825 | 10,975 | -145 | -1.3% | 1,220 |
| 2024/09/19 | 11,315 | 11,430 | 11,120 | 11,120 | -195 | -1.7% | 740 |
| 2024/09/18 | 11,240 | 11,325 | 11,215 | 11,315 | +145 | +1.3% | 340 |
| 2024/09/17 | 11,320 | 11,340 | 11,130 | 11,170 | -145 | -1.3% | 430 |
| 2024/09/13 | 11,455 | 11,465 | 11,230 | 11,315 | -225 | -1.9% | 670 |
| 2024/09/12 | 11,680 | 11,680 | 11,540 | 11,540 | -180 | -1.5% | 880 |
| 2024/09/11 | 11,705 | 11,725 | 11,605 | 11,720 | +15 | +0.1% | 750 |
| 2024/09/10 | 11,700 | 11,755 | 11,610 | 11,705 | -45 | -0.4% | 340 |
| 2024/09/09 | 11,570 | 11,765 | 11,570 | 11,750 | +275 | +2.4% | 1,120 |
| 2024/09/06 | 11,470 | 11,565 | 11,470 | 11,475 | -80 | -0.7% | 710 |
| 2024/09/05 | 11,505 | 11,650 | 11,480 | 11,555 | -55 | -0.5% | 590 |
| 2024/09/04 | 11,750 | 11,750 | 11,520 | 11,610 | -40 | -0.3% | 1,400 |
| 2024/09/03 | 11,620 | 11,680 | 11,595 | 11,650 | +130 | +1.1% | 800 |
| 2024/09/02 | 11,415 | 11,610 | 11,400 | 11,520 | +390 | +3.5% | 1,630 |
| 2024/08/30 | 11,440 | 11,440 | 11,130 | 11,130 | -395 | -3.4% | 1,090 |
| 2024/08/29 | 11,435 | 11,540 | 11,335 | 11,525 | +90 | +0.8% | 680 |
| 2024/08/28 | 11,265 | 11,470 | 11,265 | 11,435 | +100 | +0.9% | 640 |
| 2024/08/27 | 11,405 | 11,440 | 11,335 | 11,335 | ±0 | ±0% | 340 |
| 2024/08/26 | 11,445 | 11,445 | 11,200 | 11,335 | -245 | -2.1% | 1,030 |
| 2024/08/23 | 11,600 | 11,685 | 11,530 | 11,580 | -20 | -0.2% | 560 |
| 2024/08/22 | 11,650 | 11,650 | 11,530 | 11,600 | -145 | -1.2% | 500 |
| 2024/08/21 | 11,775 | 11,775 | 11,660 | 11,745 | ±0 | ±0% | 360 |
| 2024/08/20 | 11,530 | 11,755 | 11,455 | 11,745 | +215 | +1.9% | 2,280 |
| 2024/08/19 | 11,795 | 11,795 | 11,530 | 11,530 | -340 | -2.9% | 3,100 |
| 2024/08/16 | 12,000 | 12,000 | 11,860 | 11,870 | -105 | -0.9% | 1,130 |
| 2024/08/15 | 12,055 | 12,120 | 11,935 | 11,975 | -20 | -0.2% | 1,490 |
201～
250
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
