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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 12,200 | 12,230 | 11,940 | 11,975 | -110 | -0.9% | 2,320 |
| 2024/05/31 | 12,075 | 12,140 | 11,975 | 12,085 | -145 | -1.2% | 7,200 |
| 2024/05/30 | 12,100 | 12,230 | 11,970 | 12,230 | +255 | +2.1% | 2,240 |
| 2024/05/29 | 11,760 | 11,975 | 11,760 | 11,975 | +220 | +1.9% | 1,070 |
| 2024/05/28 | 11,605 | 11,765 | 11,510 | 11,755 | +25 | +0.2% | 2,760 |
| 2024/05/27 | 11,815 | 12,020 | 11,725 | 11,730 | -220 | -1.8% | 1,970 |
| 2024/05/24 | 11,870 | 11,950 | 11,730 | 11,950 | +205 | +1.7% | 4,160 |
| 2024/05/23 | 11,585 | 11,800 | 11,540 | 11,745 | +290 | +2.5% | 2,440 |
| 2024/05/22 | 11,555 | 11,555 | 11,365 | 11,455 | -30 | -0.3% | 2,150 |
| 2024/05/21 | 11,240 | 11,500 | 11,240 | 11,485 | +255 | +2.3% | 1,670 |
| 2024/05/20 | 11,060 | 11,245 | 11,055 | 11,230 | ±0 | ±0% | 3,490 |
| 2024/05/17 | 11,200 | 11,330 | 11,090 | 11,230 | +15 | +0.1% | 1,350 |
| 2024/05/16 | 11,400 | 11,435 | 11,165 | 11,215 | -460 | -3.9% | 2,980 |
| 2024/05/15 | 11,650 | 11,675 | 11,585 | 11,675 | +115 | +1% | 1,050 |
| 2024/05/14 | 11,490 | 11,590 | 11,445 | 11,560 | +20 | +0.2% | 1,600 |
| 2024/05/13 | 11,560 | 11,680 | 11,540 | 11,540 | -90 | -0.8% | 540 |
| 2024/05/10 | 11,780 | 11,805 | 11,540 | 11,630 | -210 | -1.8% | 4,750 |
| 2024/05/09 | 11,945 | 11,990 | 11,815 | 11,840 | -110 | -0.9% | 730 |
| 2024/05/08 | 11,755 | 11,980 | 11,755 | 11,950 | +195 | +1.7% | 1,000 |
| 2024/05/07 | 11,785 | 11,820 | 11,625 | 11,755 | -375 | -3.1% | 2,560 |
| 2024/05/02 | 12,520 | 12,570 | 12,075 | 12,130 | -570 | -4.5% | 4,120 |
| 2024/05/01 | 12,600 | 12,805 | 12,580 | 12,700 | +225 | +1.8% | 1,410 |
| 2024/04/30 | 12,340 | 12,480 | 12,200 | 12,475 | +110 | +0.9% | 4,450 |
| 2024/04/26 | 12,740 | 12,740 | 12,340 | 12,365 | -375 | -2.9% | 2,530 |
| 2024/04/25 | 12,730 | 12,860 | 12,620 | 12,740 | +25 | +0.2% | 940 |
| 2024/04/24 | 13,045 | 13,045 | 12,710 | 12,715 | -305 | -2.3% | 1,830 |
| 2024/04/23 | 13,110 | 13,205 | 12,965 | 13,020 | -125 | -1% | 600 |
| 2024/04/22 | 13,220 | 13,350 | 13,110 | 13,145 | -275 | -2% | 900 |
| 2024/04/19 | 13,250 | 13,450 | 13,250 | 13,420 | +240 | +1.8% | 1,470 |
| 2024/04/18 | 13,470 | 13,470 | 13,085 | 13,180 | -225 | -1.7% | 970 |
| 2024/04/17 | 13,405 | 13,480 | 13,345 | 13,405 | +20 | +0.1% | 1,260 |
| 2024/04/16 | 13,240 | 13,395 | 13,165 | 13,385 | +325 | +2.5% | 5,400 |
| 2024/04/15 | 13,060 | 13,260 | 13,045 | 13,060 | +150 | +1.2% | 2,130 |
| 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 |
301～
350
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
