中国Ｈ株ベア上場投信

1573 / 東証(その他) / ETF・REIT等

8,395 -12 (-0.14%)

株価：2025/04/18 15:30 15分ディレイ

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
2023/08/29	11,700	11,735	11,470	11,535	-245	-2.1%	3,080
2023/08/28	11,815	11,875	11,450	11,780	+40	+0.3%	10,150
2023/08/25	11,720	11,935	11,720	11,740	+85	+0.7%	3,540
2023/08/24	11,730	11,845	11,600	11,655	-275	-2.3%	4,650
2023/08/23	12,175	12,185	11,890	11,930	-330	-2.7%	4,250
2023/08/22	12,255	12,260	12,095	12,260	+115	+0.9%	5,440
2023/08/21	12,350	12,370	12,070	12,145	+90	+0.7%	11,950
2023/08/18	11,915	12,055	11,655	12,055	+235	+2%	8,050
2023/08/17	12,040	12,055	11,700	11,820	+80	+0.7%	17,970
2023/08/16	11,765	11,765	11,575	11,740	+265	+2.3%	16,560
2023/08/15	11,410	11,580	11,370	11,475	+40	+0.3%	3,090
2023/08/14	11,330	11,545	11,215	11,435	+405	+3.7%	3,860
2023/08/10	11,085	11,085	10,935	11,030	+45	+0.4%	880
2023/08/09	11,050	11,050	10,980	10,985	+80	+0.7%	620
2023/08/08	10,790	10,970	10,775	10,905	+310	+2.9%	830
2023/08/07	10,695	10,715	10,545	10,595	+40	+0.4%	740
2023/08/04	10,615	10,650	10,410	10,555	-145	-1.4%	900
2023/08/03	10,775	10,975	10,570	10,700	-50	-0.5%	2,070
2023/08/02	10,660	10,750	10,515	10,750	+380	+3.7%	1,400
2023/08/01	10,280	10,490	10,235	10,370	+30	+0.3%	930
2023/07/31	10,105	10,340	10,105	10,340	+5	±0%	1,210
2023/07/28	10,550	10,695	10,160	10,335	-245	-2.3%	1,330
2023/07/27	10,860	10,860	10,155	10,580	-285	-2.6%	2,670
2023/07/26	10,900	11,500	10,805	10,865	+65	+0.6%	700
2023/07/25	11,105	11,105	10,795	10,800	-470	-4.2%	1,690
2023/07/24	11,050	11,355	11,050	11,270	+115	+1%	580
2023/07/21	10,900	11,155	10,900	11,155	+275	+2.5%	300
2023/07/20	11,030	11,030	10,610	10,880	-125	-1.1%	610
2023/07/19	11,000	11,160	11,000	11,005	+125	+1.1%	2,030
2023/07/18	10,925	10,925	10,665	10,880	+250	+2.4%	730
2023/07/14	10,530	10,640	10,445	10,630	-20	-0.2%	860
2023/07/13	10,760	10,760	10,500	10,650	-345	-3.1%	920
2023/07/12	11,055	11,065	10,885	10,995	-120	-1.1%	620
2023/07/11	11,305	11,305	11,100	11,115	-435	-3.8%	1,040
2023/07/10	11,535	11,550	11,215	11,550	-50	-0.4%	890
2023/07/07	11,695	11,720	11,600	11,600	±0	±0%	1,440
2023/07/06	11,400	11,640	11,290	11,600	+285	+2.5%	1,470
2023/07/05	11,055	11,315	11,055	11,315	+210	+1.9%	430
2023/07/04	11,230	11,290	11,010	11,105	-20	-0.2%	1,340
2023/07/03	11,395	11,395	11,085	11,125	-190	-1.7%	1,650
2023/06/30	11,405	11,540	11,315	11,315	-45	-0.4%	560
2023/06/29	11,345	11,490	11,115	11,360	+60	+0.5%	590
2023/06/28	11,115	11,300	11,105	11,300	+170	+1.5%	730
2023/06/27	11,450	11,450	11,125	11,130	-235	-2.1%	1,630
2023/06/26	11,555	11,560	11,230	11,365	-125	-1.1%	1,940
2023/06/23	11,205	11,495	11,070	11,490	+285	+2.5%	2,110
2023/06/22	11,235	11,265	11,015	11,205	+110	+1%	1,400
2023/06/21	11,015	11,095	10,970	11,095	+155	+1.4%	2,020
2023/06/20	10,600	10,940	10,600	10,940	+215	+2%	800
2023/06/19	10,470	10,760	10,470	10,725	+280	+2.7%	870