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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 12,670 | 12,860 | 12,620 | 12,860 | +530 | +4.3% | 3,340 |
| 2023/12/29 | 12,275 | 12,400 | 12,255 | 12,330 | -30 | -0.2% | 1,590 |
| 2023/12/28 | 12,665 | 12,670 | 12,280 | 12,360 | -345 | -2.7% | 3,480 |
| 2023/12/27 | 12,775 | 12,800 | 12,680 | 12,705 | -135 | -1.1% | 2,510 |
| 2023/12/26 | 12,810 | 12,860 | 12,810 | 12,840 | -50 | -0.4% | 1,940 |
| 2023/12/25 | 12,985 | 12,985 | 12,835 | 12,890 | -10 | -0.1% | 1,080 |
| 2023/12/22 | 12,645 | 12,980 | 12,510 | 12,900 | +175 | +1.4% | 2,750 |
| 2023/12/21 | 12,950 | 12,975 | 12,710 | 12,725 | -5 | ±0% | 2,700 |
| 2023/12/20 | 12,820 | 12,820 | 12,665 | 12,730 | -150 | -1.2% | 1,520 |
| 2023/12/19 | 12,730 | 12,880 | 12,685 | 12,880 | +170 | +1.3% | 1,350 |
| 2023/12/18 | 12,785 | 12,785 | 12,495 | 12,710 | +185 | +1.5% | 1,200 |
| 2023/12/15 | 12,600 | 12,635 | 12,340 | 12,525 | -250 | -2% | 3,240 |
| 2023/12/14 | 12,980 | 12,980 | 12,640 | 12,775 | -420 | -3.2% | 5,600 |
| 2023/12/13 | 12,995 | 13,195 | 12,995 | 13,195 | +155 | +1.2% | 800 |
| 2023/12/12 | 13,210 | 13,210 | 13,000 | 13,040 | -290 | -2.2% | 2,120 |
| 2023/12/11 | 12,890 | 13,425 | 12,890 | 13,330 | +480 | +3.7% | 3,800 |
| 2023/12/08 | 12,990 | 12,990 | 12,680 | 12,850 | -310 | -2.4% | 2,310 |
| 2023/12/07 | 13,015 | 13,240 | 13,010 | 13,160 | +185 | +1.4% | 2,520 |
| 2023/12/06 | 13,105 | 13,130 | 12,895 | 12,975 | -65 | -0.5% | 1,560 |
| 2023/12/05 | 12,830 | 13,050 | 12,800 | 13,040 | +380 | +3% | 6,130 |
| 2023/12/04 | 12,570 | 12,790 | 12,500 | 12,660 | -65 | -0.5% | 2,570 |
| 2023/12/01 | 12,640 | 12,800 | 12,605 | 12,725 | +130 | +1% | 900 |
| 2023/11/30 | 12,615 | 12,635 | 12,490 | 12,595 | -25 | -0.2% | 660 |
| 2023/11/29 | 12,355 | 12,620 | 12,305 | 12,620 | +160 | +1.3% | 2,140 |
| 2023/11/28 | 12,355 | 12,480 | 12,305 | 12,460 | +10 | +0.1% | 600 |
| 2023/11/27 | 12,250 | 12,495 | 12,250 | 12,450 | +230 | +1.9% | 1,270 |
| 2023/11/24 | 12,170 | 12,285 | 12,080 | 12,220 | +40 | +0.3% | 1,280 |
| 2023/11/22 | 12,200 | 12,245 | 12,160 | 12,180 | +65 | +0.5% | 460 |
| 2023/11/21 | 12,100 | 12,115 | 11,905 | 12,115 | -150 | -1.2% | 3,210 |
| 2023/11/20 | 12,520 | 12,520 | 12,205 | 12,265 | -260 | -2.1% | 3,110 |
| 2023/11/17 | 12,420 | 12,580 | 12,410 | 12,525 | +155 | +1.3% | 2,810 |
| 2023/11/16 | 12,095 | 12,425 | 12,000 | 12,370 | +85 | +0.7% | 2,880 |
| 2023/11/15 | 12,270 | 12,395 | 12,170 | 12,285 | -450 | -3.5% | 5,010 |
| 2023/11/14 | 12,520 | 12,735 | 12,515 | 12,735 | -125 | -1% | 2,050 |
| 2023/11/13 | 12,675 | 12,945 | 12,640 | 12,860 | +115 | +0.9% | 2,980 |
| 2023/11/10 | 12,600 | 12,775 | 12,600 | 12,745 | +265 | +2.1% | 2,090 |
| 2023/11/09 | 12,375 | 12,525 | 12,375 | 12,480 | +85 | +0.7% | 1,270 |
| 2023/11/08 | 12,355 | 12,410 | 12,205 | 12,395 | +115 | +0.9% | 1,420 |
| 2023/11/07 | 12,285 | 12,365 | 12,190 | 12,280 | +175 | +1.4% | 1,750 |
| 2023/11/06 | 12,375 | 12,375 | 12,050 | 12,105 | -545 | -4.3% | 5,200 |
| 2023/11/02 | 12,885 | 12,885 | 12,505 | 12,650 | -225 | -1.7% | 1,960 |
| 2023/11/01 | 12,800 | 12,930 | 12,795 | 12,875 | +165 | +1.3% | 2,280 |
| 2023/10/31 | 12,430 | 12,800 | 12,430 | 12,710 | +170 | +1.4% | 1,900 |
| 2023/10/30 | 12,680 | 12,695 | 12,485 | 12,540 | +40 | +0.3% | 1,380 |
| 2023/10/27 | 12,840 | 12,840 | 12,485 | 12,500 | -375 | -2.9% | 2,530 |
| 2023/10/26 | 12,700 | 12,880 | 12,680 | 12,875 | +155 | +1.2% | 1,820 |
| 2023/10/25 | 12,415 | 12,735 | 12,400 | 12,720 | -105 | -0.8% | 4,280 |
| 2023/10/24 | 12,665 | 12,875 | 12,650 | 12,825 | +55 | +0.4% | 4,230 |
| 2023/10/23 | 12,820 | 12,820 | 12,750 | 12,770 | +125 | +1% | 1,310 |
| 2023/10/20 | 12,575 | 12,750 | 12,550 | 12,645 | +145 | +1.2% | 4,790 |
401～
450
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
