日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

中国H株ベア上場投信(1573)の株価時系列情報

中国H株ベア上場投信(1573)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 13,045 13,045 12,710 12,715 1,830
2024/04/23 13,110 13,205 12,965 13,020 600
2024/04/22 13,220 13,350 13,110 13,145 900
2024/04/19 13,250 13,450 13,250 13,420 1,470
2024/04/18 13,470 13,470 13,085 13,180 970
2024/04/17 13,405 13,480 13,345 13,405 1,260
2024/04/16 13,240 13,395 13,165 13,385 5,400
2024/04/15 13,060 13,260 13,045 13,060 2,130
2024/04/12 12,790 12,930 12,730 12,910 760
2024/04/11 12,900 12,940 12,625 12,675 3,780
2024/04/10 12,865 12,865 12,590 12,685 2,270
2024/04/09 12,840 12,960 12,740 12,865 590
2024/04/08 12,840 13,045 12,815 12,840 960
2024/04/05 12,785 13,110 12,755 12,755 1,320
2024/04/04 12,705 12,770 12,705 12,735 470
2024/04/03 12,710 12,965 12,680 12,790 870
2024/04/02 12,820 12,845 12,645 12,700 1,290
2024/04/01 12,960 12,960 12,840 12,875 650
2024/03/29 12,935 13,015 12,905 12,960 250
2024/03/28 13,170 13,195 12,875 12,930 3,240
2024/03/27 13,050 13,220 13,025 13,150 780
2024/03/26 13,165 13,235 13,005 13,045 1,340
2024/03/25 13,280 13,300 13,005 13,090 1,710
2024/03/22 12,910 13,300 12,910 13,210 4,130
2024/03/21 12,900 12,910 12,640 12,720 1,150
2024/03/19 12,805 12,995 12,780 12,995 730
2024/03/18 12,900 12,920 12,700 12,775 1,710
2024/03/15 12,645 12,935 12,645 12,930 1,430
2024/03/14 12,380 12,545 12,360 12,470 1,920
2024/03/13 12,450 12,510 12,310 12,310 2,890
2024/03/12 12,740 12,740 12,450 12,450 3,210
2024/03/11 13,150 13,150 12,800 12,830 5,110
2024/03/08 13,230 13,240 13,020 13,055 1,250
2024/03/07 13,195 13,315 13,060 13,315 2,440
2024/03/06 13,625 13,635 13,180 13,265 6,010
2024/03/05 13,340 13,665 13,325 13,625 5,740
2024/03/04 13,115 13,300 13,030 13,195 4,180
2024/03/01 13,345 13,530 13,120 13,245 5,050
2024/02/29 13,405 13,495 13,160 13,265 2,700
2024/02/28 12,975 13,180 12,890 13,180 4,950
2024/02/27 13,235 13,310 13,120 13,155 2,080
2024/02/26 13,095 13,285 13,015 13,190 5,630
2024/02/22 13,290 13,480 13,190 13,250 3,970
2024/02/21 13,730 13,755 13,110 13,285 8,120
2024/02/20 13,725 13,885 13,650 13,840 2,830
2024/02/19 13,565 13,895 13,555 13,770 3,210
2024/02/16 13,885 13,925 13,565 13,595 5,470
2024/02/15 14,100 14,100 13,900 14,025 2,130
2024/02/14 14,075 14,590 14,075 14,190 7,600
2024/02/13 14,230 14,300 13,755 13,850 6,570
2024/02/09 14,230 14,415 14,135 14,285 6,210
2024/02/08 13,860 13,960 13,710 13,955 4,110
2024/02/07 13,585 13,835 13,400 13,730 7,990
2024/02/06 14,400 14,400 13,715 13,730 12,410
2024/02/05 14,330 14,645 14,190 14,225 9,630
2024/02/02 14,140 14,165 13,805 14,030 3,840
2024/02/01 14,315 14,315 13,995 14,200 3,300
2024/01/31 14,400 14,400 14,055 14,320 6,000
2024/01/30 14,210 14,250 13,885 14,250 5,270
2024/01/29 13,855 13,900 13,625 13,875 5,570
2024/01/26 13,610 13,990 13,610 13,815 3,660
2024/01/25 13,695 14,000 13,550 13,700 6,100
2024/01/24 14,195 14,405 14,000 14,270 5,230
2024/01/23 14,775 14,890 14,280 14,450 8,700
2024/01/22 14,495 14,890 14,215 14,880 9,080
2024/01/19 14,445 14,635 14,330 14,635 5,770
2024/01/18 14,565 14,600 14,400 14,470 6,450
2024/01/17 13,900 14,365 13,900 14,365 5,090
2024/01/16 13,475 13,790 13,415 13,790 2,980
2024/01/15 13,475 13,475 13,270 13,430 3,070
2024/01/12 13,300 13,355 13,205 13,310 960
2024/01/11 13,500 13,500 13,155 13,180 1,720
2024/01/10 13,345 13,395 13,270 13,395 2,320
2024/01/09 13,175 13,200 12,960 13,200 2,680
2024/01/05 12,900 13,075 12,710 12,900 2,370
2024/01/04 12,670 12,860 12,620 12,860 3,340
2023/12/29 12,275 12,400 12,255 12,330 1,590
2023/12/28 12,665 12,670 12,280 12,360 3,480
2023/12/27 12,775 12,800 12,680 12,705 2,510
2023/12/26 12,810 12,860 12,810 12,840 1,940
2023/12/25 12,985 12,985 12,835 12,890 1,080
2023/12/22 12,645 12,980 12,510 12,900 2,750
2023/12/21 12,950 12,975 12,710 12,725 2,700
2023/12/20 12,820 12,820 12,665 12,730 1,520
2023/12/19 12,730 12,880 12,685 12,880 1,350
2023/12/18 12,785 12,785 12,495 12,710 1,200
2023/12/15 12,600 12,635 12,340 12,525 3,240
2023/12/14 12,980 12,980 12,640 12,775 5,600
2023/12/13 12,995 13,195 12,995 13,195 800
2023/12/12 13,210 13,210 13,000 13,040 2,120
2023/12/11 12,890 13,425 12,890 13,330 3,800
2023/12/08 12,990 12,990 12,680 12,850 2,310
2023/12/07 13,015 13,240 13,010 13,160 2,520
2023/12/06 13,105 13,130 12,895 12,975 1,560
2023/12/05 12,830 13,050 12,800 13,040 6,130
2023/12/04 12,570 12,790 12,500 12,660 2,570
2023/12/01 12,640 12,800 12,605 12,725 900
2023/11/30 12,615 12,635 12,490 12,595 660
2023/11/29 12,355 12,620 12,305 12,620 2,140
2023/11/28 12,355 12,480 12,305 12,460 600
2023/11/27 12,250 12,495 12,250 12,450 1,270
2023/11/24 12,170 12,285 12,080 12,220 1,280
2023/11/22 12,200 12,245 12,160 12,180 460
2023/11/21 12,100 12,115 11,905 12,115 3,210
2023/11/20 12,520 12,520 12,205 12,265 3,110
2023/11/17 12,420 12,580 12,410 12,525 2,810
2023/11/16 12,095 12,425 12,000 12,370 2,880
2023/11/15 12,270 12,395 12,170 12,285 5,010
2023/11/14 12,520 12,735 12,515 12,735 2,050
2023/11/13 12,675 12,945 12,640 12,860 2,980
2023/11/10 12,600 12,775 12,600 12,745 2,090
2023/11/09 12,375 12,525 12,375 12,480 1,270
2023/11/08 12,355 12,410 12,205 12,395 1,420
2023/11/07 12,285 12,365 12,190 12,280 1,750
2023/11/06 12,375 12,375 12,050 12,105 5,200
2023/11/02 12,885 12,885 12,505 12,650 1,960
2023/11/01 12,800 12,930 12,795 12,875 2,280
2023/10/31 12,430 12,800 12,430 12,710 1,900
2023/10/30 12,680 12,695 12,485 12,540 1,380
2023/10/27 12,840 12,840 12,485 12,500 2,530
2023/10/26 12,700 12,880 12,680 12,875 1,820
2023/10/25 12,415 12,735 12,400 12,720 4,280
2023/10/24 12,665 12,875 12,650 12,825 4,230
2023/10/23 12,820 12,820 12,750 12,770 1,310
2023/10/20 12,575 12,750 12,550 12,645 4,790
2023/10/19 12,350 12,530 12,350 12,500 4,090
2023/10/18 12,295 12,305 12,175 12,175 1,370
2023/10/17 12,135 12,340 12,075 12,190 2,720
2023/10/16 12,200 12,340 12,180 12,340 2,150
2023/10/13 12,030 12,190 12,015 12,180 3,150
2023/10/12 11,880 11,925 11,680 11,890 5,250
2023/10/11 12,000 12,115 11,950 12,020 3,440
2023/10/10 12,230 12,325 12,020 12,210 1,720
2023/10/06 12,525 12,580 12,275 12,380 1,790
2023/10/05 12,680 12,680 12,390 12,520 3,010
2023/10/04 12,585 12,750 12,490 12,695 4,560
2023/10/03 12,265 12,585 12,245 12,560 6,090
2023/10/02 12,110 12,265 12,100 12,165 1,660
2023/09/29 12,355 12,355 12,040 12,150 2,540
2023/09/28 12,340 12,430 12,270 12,370 1,680
2023/09/27 12,320 12,380 12,170 12,310 2,330
2023/09/26 12,100 12,320 12,065 12,320 2,490
2023/09/25 11,910 12,040 11,880 12,035 1,510
2023/09/22 12,240 12,240 11,910 11,975 2,320
2023/09/21 11,970 12,200 11,950 12,200 3,060
2023/09/20 11,950 11,970 11,855 11,970 800
2023/09/19 11,845 11,960 11,795 11,960 2,570
2023/09/15 11,675 11,775 11,530 11,670 3,120
2023/09/14 11,890 11,890 11,725 11,785 1,130
2023/09/13 11,755 11,915 11,660 11,780 1,680
2023/09/12 11,740 11,815 11,625 11,660 2,420
2023/09/11 11,835 12,030 11,600 11,745 3,360
2023/09/08 12,240 12,240 11,805 12,070 3,180
2023/09/07 11,640 12,000 11,530 12,000 2,070
2023/09/06 11,540 11,750 11,500 11,620 3,140
2023/09/05 11,285 11,480 11,285 11,470 1,480
2023/09/04 11,400 11,400 11,185 11,255 4,010
2023/09/01 11,675 11,675 11,460 11,545 2,130
2023/08/31 11,605 11,630 11,390 11,575 3,610
2023/08/30 11,310 11,530 11,305 11,530 2,440
2023/08/29 11,700 11,735 11,470 11,535 3,080
2023/08/28 11,815 11,875 11,450 11,780 10,150
2023/08/25 11,720 11,935 11,720 11,740 3,540
2023/08/24 11,730 11,845 11,600 11,655 4,650
2023/08/23 12,175 12,185 11,890 11,930 4,250
2023/08/22 12,255 12,260 12,095 12,260 5,440
2023/08/21 12,350 12,370 12,070 12,145 11,950
2023/08/18 11,915 12,055 11,655 12,055 8,050
2023/08/17 12,040 12,055 11,700 11,820 17,970
2023/08/16 11,765 11,765 11,575 11,740 16,560
2023/08/15 11,410 11,580 11,370 11,475 3,090
2023/08/14 11,330 11,545 11,215 11,435 3,860
2023/08/10 11,085 11,085 10,935 11,030 880
2023/08/09 11,050 11,050 10,980 10,985 620
2023/08/08 10,790 10,970 10,775 10,905 830
2023/08/07 10,695 10,715 10,545 10,595 740
2023/08/04 10,615 10,650 10,410 10,555 900
2023/08/03 10,775 10,975 10,570 10,700 2,070
2023/08/02 10,660 10,750 10,515 10,750 1,400
2023/08/01 10,280 10,490 10,235 10,370 930
2023/07/31 10,105 10,340 10,105 10,340 1,210
2023/07/28 10,550 10,695 10,160 10,335 1,330
2023/07/27 10,860 10,860 10,155 10,580 2,670
2023/07/26 10,900 11,500 10,805 10,865 700
2023/07/25 11,105 11,105 10,795 10,800 1,690
2023/07/24 11,050 11,355 11,050 11,270 580
2023/07/21 10,900 11,155 10,900 11,155 300
2023/07/20 11,030 11,030 10,610 10,880 610
2023/07/19 11,000 11,160 11,000 11,005 2,030
2023/07/18 10,925 10,925 10,665 10,880 730
2023/07/14 10,530 10,640 10,445 10,630 860
2023/07/13 10,760 10,760 10,500 10,650 920
2023/07/12 11,055 11,065 10,885 10,995 620
2023/07/11 11,305 11,305 11,100 11,115 1,040
2023/07/10 11,535 11,550 11,215 11,550 890
2023/07/07 11,695 11,720 11,600 11,600 1,440
2023/07/06 11,400 11,640 11,290 11,600 1,470
2023/07/05 11,055 11,315 11,055 11,315 430
2023/07/04 11,230 11,290 11,010 11,105 1,340
2023/07/03 11,395 11,395 11,085 11,125 1,650

このページの先頭へ