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 |
|---|---|---|---|---|---|
| 2024/07/26 | 12,420 | 12,590 | 12,405 | 12,490 | 1,120 |
| 2024/07/25 | 12,340 | 12,455 | 12,265 | 12,455 | 1,440 |
| 2024/07/24 | 12,320 | 12,415 | 12,280 | 12,280 | 730 |
| 2024/07/23 | 12,335 | 12,420 | 12,260 | 12,300 | 990 |
| 2024/07/22 | 12,500 | 12,605 | 12,420 | 12,430 | 1,520 |
| 2024/07/19 | 12,270 | 12,595 | 12,270 | 12,480 | 1,330 |
| 2024/07/18 | 12,095 | 12,240 | 12,095 | 12,100 | 1,010 |
| 2024/07/17 | 12,495 | 12,495 | 12,270 | 12,330 | 1,070 |
| 2024/07/16 | 12,200 | 12,375 | 12,200 | 12,370 | 880 |
| 2024/07/12 | 12,150 | 12,215 | 11,995 | 12,120 | 2,920 |
| 2024/07/11 | 12,595 | 12,675 | 12,465 | 12,525 | 1,000 |
| 2024/07/10 | 12,580 | 12,640 | 12,450 | 12,640 | 440 |
| 2024/07/09 | 12,675 | 12,680 | 12,455 | 12,590 | 700 |
| 2024/07/08 | 12,425 | 12,680 | 12,425 | 12,680 | 1,180 |
| 2024/07/05 | 12,305 | 12,565 | 12,300 | 12,495 | 630 |
| 2024/07/04 | 12,270 | 12,420 | 12,270 | 12,420 | 980 |
| 2024/07/03 | 12,550 | 12,575 | 12,405 | 12,420 | 520 |
| 2024/07/02 | 12,685 | 12,745 | 12,460 | 12,560 | 620 |
| 2024/07/01 | 12,635 | 12,765 | 12,635 | 12,685 | 990 |
| 2024/06/28 | 12,635 | 12,750 | 12,450 | 12,560 | 1,070 |
| 2024/06/27 | 12,380 | 12,635 | 12,380 | 12,600 | 1,140 |
| 2024/06/26 | 12,295 | 12,400 | 12,255 | 12,300 | 630 |
| 2024/06/25 | 12,340 | 12,340 | 12,130 | 12,210 | 740 |
| 2024/06/24 | 12,345 | 12,475 | 12,305 | 12,370 | 1,090 |
| 2024/06/21 | 12,145 | 12,300 | 12,090 | 12,210 | 820 |
| 2024/06/20 | 11,915 | 12,130 | 11,915 | 11,995 | 780 |
| 2024/06/19 | 12,295 | 12,340 | 11,980 | 11,980 | 1,130 |
| 2024/06/18 | 12,325 | 12,420 | 12,245 | 12,360 | 480 |
| 2024/06/17 | 12,425 | 12,470 | 12,210 | 12,325 | 520 |
| 2024/06/14 | 12,230 | 12,400 | 12,180 | 12,300 | 600 |
| 2024/06/13 | 12,290 | 12,335 | 12,190 | 12,240 | 470 |
| 2024/06/12 | 12,280 | 12,400 | 12,235 | 12,315 | 720 |
| 2024/06/11 | 12,225 | 12,360 | 12,170 | 12,280 | 1,270 |
| 2024/06/10 | 12,100 | 12,210 | 12,100 | 12,170 | 3,690 |
| 2024/06/07 | 11,865 | 12,020 | 11,800 | 12,020 | 450 |
| 2024/06/06 | 11,890 | 11,920 | 11,750 | 11,920 | 760 |
| 2024/06/05 | 12,000 | 12,000 | 11,780 | 11,920 | 300 |
| 2024/06/04 | 11,960 | 12,155 | 11,950 | 11,955 | 2,220 |
| 2024/06/03 | 12,200 | 12,230 | 11,940 | 11,975 | 2,320 |
| 2024/05/31 | 12,075 | 12,140 | 11,975 | 12,085 | 7,200 |
| 2024/05/30 | 12,100 | 12,230 | 11,970 | 12,230 | 2,240 |
| 2024/05/29 | 11,760 | 11,975 | 11,760 | 11,975 | 1,070 |
| 2024/05/28 | 11,605 | 11,765 | 11,510 | 11,755 | 2,760 |
| 2024/05/27 | 11,815 | 12,020 | 11,725 | 11,730 | 1,970 |
| 2024/05/24 | 11,870 | 11,950 | 11,730 | 11,950 | 4,160 |
| 2024/05/23 | 11,585 | 11,800 | 11,540 | 11,745 | 2,440 |
| 2024/05/22 | 11,555 | 11,555 | 11,365 | 11,455 | 2,150 |
| 2024/05/21 | 11,240 | 11,500 | 11,240 | 11,485 | 1,670 |
| 2024/05/20 | 11,060 | 11,245 | 11,055 | 11,230 | 3,490 |
| 2024/05/17 | 11,200 | 11,330 | 11,090 | 11,230 | 1,350 |
| 2024/05/16 | 11,400 | 11,435 | 11,165 | 11,215 | 2,980 |
| 2024/05/15 | 11,650 | 11,675 | 11,585 | 11,675 | 1,050 |
| 2024/05/14 | 11,490 | 11,590 | 11,445 | 11,560 | 1,600 |
| 2024/05/13 | 11,560 | 11,680 | 11,540 | 11,540 | 540 |
| 2024/05/10 | 11,780 | 11,805 | 11,540 | 11,630 | 4,750 |
| 2024/05/09 | 11,945 | 11,990 | 11,815 | 11,840 | 730 |
| 2024/05/08 | 11,755 | 11,980 | 11,755 | 11,950 | 1,000 |
| 2024/05/07 | 11,785 | 11,820 | 11,625 | 11,755 | 2,560 |
| 2024/05/02 | 12,520 | 12,570 | 12,075 | 12,130 | 4,120 |
| 2024/05/01 | 12,600 | 12,805 | 12,580 | 12,700 | 1,410 |
| 2024/04/30 | 12,340 | 12,480 | 12,200 | 12,475 | 4,450 |
| 2024/04/26 | 12,740 | 12,740 | 12,340 | 12,365 | 2,530 |
| 2024/04/25 | 12,730 | 12,860 | 12,620 | 12,740 | 940 |
| 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 |