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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 9,861 | 9,870 | 9,723 | 9,730 | -90 | -0.9% | 340 |
| 2023/04/06 | 10,020 | 10,020 | 9,803 | 9,820 | -52 | -0.5% | 300 |
| 2023/04/05 | 9,800 | 9,878 | 9,800 | 9,872 | -18 | -0.2% | 310 |
| 2023/04/04 | 9,910 | 9,950 | 9,877 | 9,890 | +5 | +0.1% | 330 |
| 2023/04/03 | 9,689 | 10,055 | 9,688 | 9,885 | +87 | +0.9% | 1,250 |
| 2023/03/31 | 9,858 | 10,135 | 9,697 | 9,798 | -102 | -1% | 1,170 |
| 2023/03/30 | 9,789 | 9,985 | 9,789 | 9,900 | +94 | +1% | 520 |
| 2023/03/29 | 9,815 | 9,870 | 9,680 | 9,806 | -187 | -1.9% | 2,050 |
| 2023/03/28 | 10,055 | 10,235 | 9,993 | 9,993 | -7 | -0.1% | 620 |
| 2023/03/27 | 9,924 | 10,090 | 9,888 | 10,000 | +190 | +1.9% | 790 |
| 2023/03/24 | 9,937 | 9,987 | 9,810 | 9,810 | -140 | -1.4% | 890 |
| 2023/03/23 | 10,130 | 10,275 | 9,950 | 9,950 | -230 | -2.3% | 980 |
| 2023/03/22 | 10,245 | 10,385 | 10,180 | 10,180 | -365 | -3.5% | 370 |
| 2023/03/20 | 10,280 | 10,630 | 10,280 | 10,545 | +280 | +2.7% | 570 |
| 2023/03/17 | 10,430 | 10,640 | 10,250 | 10,265 | -195 | -1.9% | 1,470 |
| 2023/03/16 | 10,700 | 10,700 | 10,460 | 10,460 | -160 | -1.5% | 940 |
| 2023/03/15 | 10,580 | 10,620 | 10,425 | 10,620 | -95 | -0.9% | 880 |
| 2023/03/14 | 10,430 | 10,745 | 10,430 | 10,715 | +285 | +2.7% | 930 |
| 2023/03/13 | 10,955 | 10,960 | 10,315 | 10,430 | -525 | -4.8% | 1,670 |
| 2023/03/10 | 10,940 | 11,000 | 10,740 | 10,955 | +385 | +3.6% | 2,330 |
| 2023/03/09 | 10,600 | 10,640 | 10,450 | 10,570 | -30 | -0.3% | 450 |
| 2023/03/08 | 10,355 | 10,600 | 10,345 | 10,600 | +510 | +5.1% | 1,510 |
| 2023/03/07 | 10,105 | 10,215 | 9,930 | 10,090 | -100 | -1% | 660 |
| 2023/03/06 | 10,010 | 10,195 | 9,999 | 10,190 | +60 | +0.6% | 2,010 |
| 2023/03/03 | 10,120 | 10,215 | 10,080 | 10,130 | -200 | -1.9% | 1,240 |
| 2023/03/02 | 10,115 | 10,330 | 10,115 | 10,330 | ±0 | ±0% | 830 |
| 2023/03/01 | 10,700 | 10,700 | 10,190 | 10,330 | -285 | -2.7% | 2,710 |
| 2023/02/28 | 10,640 | 10,640 | 10,510 | 10,615 | -110 | -1% | 1,250 |
| 2023/02/27 | 10,580 | 10,740 | 10,495 | 10,725 | +330 | +3.2% | 1,920 |
| 2023/02/24 | 10,205 | 10,445 | 10,205 | 10,395 | +205 | +2% | 2,570 |
| 2023/02/22 | 10,175 | 10,220 | 10,085 | 10,190 | +204 | +2% | 1,290 |
| 2023/02/21 | 9,869 | 9,986 | 9,821 | 9,986 | +159 | +1.6% | 790 |
| 2023/02/20 | 10,030 | 10,050 | 9,824 | 9,827 | -20 | -0.2% | 640 |
| 2023/02/17 | 9,777 | 9,960 | 9,748 | 9,847 | +261 | +2.7% | 870 |
| 2023/02/16 | 9,830 | 9,830 | 9,531 | 9,586 | -244 | -2.5% | 1,110 |
| 2023/02/15 | 9,614 | 9,830 | 9,614 | 9,830 | +270 | +2.8% | 640 |
| 2023/02/14 | 9,511 | 9,570 | 9,480 | 9,560 | -60 | -0.6% | 310 |
| 2023/02/13 | 9,711 | 9,711 | 9,620 | 9,620 | +94 | +1% | 1,810 |
| 2023/02/10 | 9,428 | 9,637 | 9,374 | 9,526 | +156 | +1.7% | 960 |
| 2023/02/09 | 9,580 | 9,600 | 9,366 | 9,370 | -95 | -1% | 560 |
| 2023/02/08 | 9,471 | 9,515 | 9,375 | 9,465 | +53 | +0.6% | 1,210 |
| 2023/02/07 | 9,585 | 9,612 | 9,410 | 9,412 | -92 | -1% | 710 |
| 2023/02/06 | 9,366 | 9,634 | 9,315 | 9,504 | +519 | +5.8% | 3,690 |
| 2023/02/03 | 9,010 | 9,139 | 8,865 | 8,985 | +125 | +1.4% | 1,930 |
| 2023/02/02 | 8,723 | 8,860 | 8,723 | 8,860 | -139 | -1.5% | 510 |
| 2023/02/01 | 9,070 | 9,149 | 8,892 | 8,999 | -118 | -1.3% | 670 |
| 2023/01/31 | 9,055 | 9,145 | 8,904 | 9,117 | +267 | +3% | 1,370 |
| 2023/01/30 | 8,651 | 8,850 | 8,600 | 8,850 | +189 | +2.2% | 700 |
| 2023/01/27 | 8,750 | 8,750 | 8,651 | 8,661 | -116 | -1.3% | 680 |
| 2023/01/26 | 8,860 | 8,888 | 8,772 | 8,777 | -165 | -1.8% | 920 |
401～
450
件表示中 / 1634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
