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 |
|---|---|---|---|---|---|
| 2026/02/24 | 7,701 | 7,835 | 7,640 | 7,835 | 710 |
| 2026/02/20 | 7,710 | 7,831 | 7,710 | 7,800 | 840 |
| 2026/02/19 | 7,610 | 7,700 | 7,512 | 7,688 | 660 |
| 2026/02/18 | 7,620 | 7,652 | 7,610 | 7,610 | 4,350 |
| 2026/02/17 | 7,616 | 7,669 | 7,616 | 7,633 | 880 |
| 2026/02/16 | 7,689 | 7,743 | 7,657 | 7,667 | 420 |
| 2026/02/13 | 7,674 | 7,710 | 7,630 | 7,689 | 550 |
| 2026/02/12 | 7,530 | 7,575 | 7,491 | 7,574 | 870 |
| 2026/02/10 | 7,727 | 7,727 | 7,608 | 7,626 | 410 |
| 2026/02/09 | 7,771 | 7,771 | 7,692 | 7,720 | 800 |
| 2026/02/06 | 7,978 | 7,990 | 7,815 | 7,831 | 1,510 |
| 2026/02/05 | 7,890 | 7,975 | 7,870 | 7,870 | 1,530 |
| 2026/02/04 | 7,843 | 7,854 | 7,800 | 7,800 | 1,210 |
| 2026/02/03 | 7,761 | 7,810 | 7,700 | 7,810 | 910 |
| 2026/02/02 | 7,584 | 7,809 | 7,556 | 7,761 | 1,900 |
| 2026/01/30 | 7,345 | 7,463 | 7,340 | 7,463 | 1,410 |
| 2026/01/29 | 7,355 | 7,374 | 7,242 | 7,266 | 1,120 |
| 2026/01/28 | 7,520 | 7,520 | 6,983 | 7,355 | 3,120 |
| 2026/01/27 | 7,674 | 7,674 | 7,566 | 7,568 | 710 |
| 2026/01/26 | 7,703 | 7,718 | 7,617 | 7,699 | 2,620 |
| 2026/01/23 | 7,868 | 7,884 | 7,830 | 7,836 | 270 |
| 2026/01/22 | 7,893 | 7,953 | 7,850 | 7,911 | 1,910 |
| 2026/01/21 | 7,925 | 7,934 | 7,864 | 7,910 | 1,500 |
| 2026/01/20 | 7,867 | 7,921 | 7,831 | 7,921 | 1,280 |
| 2026/01/19 | 7,805 | 7,850 | 7,793 | 7,850 | 890 |
| 2026/01/16 | 7,749 | 7,783 | 7,700 | 7,782 | 540 |
| 2026/01/15 | 7,809 | 7,809 | 7,666 | 7,744 | 420 |
| 2026/01/14 | 7,785 | 7,795 | 7,705 | 7,752 | 410 |
| 2026/01/13 | 7,611 | 7,757 | 7,605 | 7,733 | 1,630 |
| 2026/01/09 | 7,823 | 7,938 | 7,801 | 7,860 | 560 |
| 2026/01/08 | 7,795 | 7,900 | 7,766 | 7,849 | 890 |
| 2026/01/07 | 7,618 | 7,781 | 7,618 | 7,733 | 630 |
| 2026/01/06 | 7,658 | 7,740 | 7,601 | 7,613 | 2,380 |
| 2026/01/05 | 7,788 | 7,830 | 7,722 | 7,808 | 1,320 |
| 2025/12/30 | 7,970 | 8,000 | 7,850 | 7,850 | 380 |
| 2025/12/29 | 7,888 | 7,970 | 7,868 | 7,970 | 940 |
| 2025/12/26 | 7,912 | 7,940 | 7,907 | 7,925 | 660 |
| 2025/12/25 | 7,959 | 7,960 | 7,895 | 7,895 | 440 |
| 2025/12/24 | 7,970 | 7,970 | 7,915 | 7,957 | 400 |
| 2025/12/23 | 7,954 | 7,967 | 7,889 | 7,959 | 920 |
| 2025/12/22 | 7,958 | 8,000 | 7,958 | 7,980 | 390 |
| 2025/12/19 | 8,020 | 8,020 | 7,929 | 7,942 | 620 |
| 2025/12/18 | 8,073 | 8,092 | 7,985 | 8,040 | 990 |
| 2025/12/17 | 8,059 | 8,063 | 7,947 | 7,947 | 1,130 |
| 2025/12/16 | 7,956 | 8,063 | 7,956 | 8,038 | 2,000 |
| 2025/12/15 | 7,995 | 7,995 | 7,860 | 7,880 | 1,010 |
| 2025/12/12 | 7,899 | 7,899 | 7,728 | 7,728 | 1,650 |
| 2025/12/11 | 7,910 | 7,917 | 7,847 | 7,915 | 740 |
| 2025/12/10 | 7,970 | 8,027 | 7,941 | 7,990 | 1,420 |
| 2025/12/09 | 7,770 | 7,909 | 7,770 | 7,890 | 2,490 |
| 2025/12/08 | 7,643 | 7,770 | 7,643 | 7,712 | 710 |
| 2025/12/05 | 7,777 | 7,788 | 7,640 | 7,640 | 520 |
| 2025/12/04 | 7,807 | 7,831 | 7,780 | 7,807 | 360 |
| 2025/12/03 | 7,720 | 7,840 | 7,713 | 7,807 | 500 |
| 2025/12/02 | 7,700 | 7,720 | 7,633 | 7,668 | 210 |
| 2025/12/01 | 7,742 | 7,742 | 7,700 | 7,723 | 1,050 |
| 2025/11/28 | 7,777 | 7,790 | 7,736 | 7,750 | 420 |
| 2025/11/27 | 7,748 | 7,780 | 7,692 | 7,692 | 600 |
| 2025/11/26 | 7,760 | 7,760 | 7,689 | 7,760 | 310 |
| 2025/11/25 | 7,880 | 7,880 | 7,786 | 7,808 | 1,000 |
| 2025/11/21 | 7,940 | 8,050 | 7,940 | 7,940 | 1,160 |
| 2025/11/20 | 7,747 | 7,872 | 7,740 | 7,872 | 980 |
| 2025/11/19 | 7,658 | 7,769 | 7,658 | 7,747 | 790 |
| 2025/11/18 | 7,611 | 7,745 | 7,611 | 7,745 | 950 |
| 2025/11/17 | 7,479 | 7,599 | 7,479 | 7,552 | 880 |
| 2025/11/14 | 7,428 | 7,466 | 7,419 | 7,439 | 380 |
| 2025/11/13 | 7,470 | 7,470 | 7,404 | 7,406 | 140 |
| 2025/11/12 | 7,497 | 7,497 | 7,368 | 7,425 | 250 |
| 2025/11/11 | 7,455 | 7,500 | 7,430 | 7,455 | 170 |
| 2025/11/10 | 7,583 | 7,583 | 7,455 | 7,455 | 400 |
| 2025/11/07 | 7,448 | 7,592 | 7,448 | 7,580 | 650 |
| 2025/11/06 | 7,600 | 7,610 | 7,502 | 7,507 | 1,710 |
| 2025/11/05 | 7,694 | 7,730 | 7,638 | 7,671 | 1,720 |
| 2025/11/04 | 7,635 | 7,635 | 7,551 | 7,587 | 1,060 |
| 2025/10/31 | 7,519 | 7,631 | 7,505 | 7,594 | 1,850 |
| 2025/10/30 | 7,413 | 7,510 | 7,359 | 7,442 | 1,330 |
| 2025/10/29 | 7,309 | 7,358 | 7,269 | 7,358 | 280 |
| 2025/10/28 | 7,440 | 7,440 | 7,331 | 7,364 | 380 |
| 2025/10/27 | 7,308 | 7,374 | 7,308 | 7,360 | 900 |
| 2025/10/24 | 7,509 | 7,509 | 7,438 | 7,480 | 480 |
| 2025/10/23 | 7,528 | 7,590 | 7,521 | 7,531 | 1,270 |
| 2025/10/22 | 7,454 | 7,539 | 7,453 | 7,481 | 800 |
| 2025/10/21 | 7,400 | 7,400 | 7,306 | 7,359 | 1,040 |
| 2025/10/20 | 7,449 | 7,529 | 7,419 | 7,456 | 770 |
| 2025/10/17 | 7,488 | 7,599 | 7,419 | 7,599 | 1,090 |
| 2025/10/16 | 7,461 | 7,511 | 7,405 | 7,511 | 450 |
| 2025/10/15 | 7,604 | 7,604 | 7,465 | 7,484 | 490 |
| 2025/10/14 | 7,555 | 7,650 | 7,500 | 7,625 | 1,570 |
| 2025/10/10 | 7,411 | 7,465 | 7,370 | 7,438 | 1,060 |
| 2025/10/09 | 7,240 | 7,352 | 7,240 | 7,277 | 1,060 |
| 2025/10/08 | 7,215 | 7,400 | 7,215 | 7,301 | 3,810 |
| 2025/10/07 | 7,097 | 7,178 | 7,097 | 7,146 | 670 |
| 2025/10/06 | 7,008 | 7,176 | 7,008 | 7,141 | 1,060 |
| 2025/10/03 | 6,921 | 7,029 | 6,921 | 7,006 | 1,980 |
| 2025/10/02 | 7,013 | 7,040 | 6,902 | 6,902 | 1,840 |
| 2025/10/01 | 7,150 | 7,220 | 7,064 | 7,064 | 690 |
| 2025/09/30 | 7,142 | 7,270 | 7,142 | 7,230 | 140 |
| 2025/09/29 | 7,250 | 7,306 | 7,200 | 7,235 | 750 |
| 2025/09/26 | 7,224 | 7,340 | 7,224 | 7,300 | 1,190 |
| 2025/09/25 | 7,225 | 7,225 | 7,138 | 7,166 | 480 |
| 2025/09/24 | 7,300 | 7,300 | 7,178 | 7,178 | 1,280 |
| 2025/09/22 | 7,141 | 7,255 | 7,141 | 7,255 | 1,140 |
| 2025/09/19 | 7,152 | 7,190 | 7,130 | 7,179 | 1,370 |
| 2025/09/18 | 7,001 | 7,152 | 6,970 | 7,152 | 3,430 |
| 2025/09/17 | 7,111 | 7,145 | 7,011 | 7,033 | 2,490 |
| 2025/09/16 | 7,165 | 7,215 | 7,152 | 7,215 | 1,810 |
| 2025/09/12 | 7,185 | 7,219 | 7,155 | 7,200 | 1,200 |
| 2025/09/11 | 7,293 | 7,337 | 7,271 | 7,272 | 720 |
| 2025/09/10 | 7,341 | 7,345 | 7,202 | 7,276 | 4,340 |
| 2025/09/09 | 7,428 | 7,552 | 7,335 | 7,391 | 2,180 |
| 2025/09/08 | 7,547 | 7,562 | 7,455 | 7,485 | 7,040 |
| 2025/09/05 | 7,596 | 7,610 | 7,536 | 7,551 | 1,670 |
| 2025/09/04 | 7,536 | 7,664 | 7,452 | 7,600 | 1,420 |
| 2025/09/03 | 7,424 | 7,559 | 7,424 | 7,538 | 1,090 |
| 2025/09/02 | 7,459 | 7,491 | 7,398 | 7,441 | 1,110 |
| 2025/09/01 | 7,577 | 7,577 | 7,390 | 7,400 | 1,820 |
| 2025/08/29 | 7,536 | 7,549 | 7,511 | 7,549 | 210 |
| 2025/08/28 | 7,580 | 7,618 | 7,550 | 7,585 | 2,030 |
| 2025/08/27 | 7,391 | 7,524 | 7,364 | 7,524 | 1,180 |
| 2025/08/26 | 7,371 | 7,433 | 7,350 | 7,390 | 380 |
| 2025/08/25 | 7,370 | 7,383 | 7,300 | 7,369 | 1,400 |
| 2025/08/22 | 7,566 | 7,600 | 7,535 | 7,538 | 430 |
| 2025/08/21 | 7,536 | 7,566 | 7,525 | 7,566 | 460 |
| 2025/08/20 | 7,608 | 7,629 | 7,540 | 7,540 | 540 |
| 2025/08/19 | 7,486 | 7,600 | 7,479 | 7,560 | 690 |
| 2025/08/18 | 7,510 | 7,510 | 7,406 | 7,468 | 490 |
| 2025/08/15 | 7,455 | 7,524 | 7,455 | 7,510 | 670 |
| 2025/08/14 | 7,346 | 7,387 | 7,284 | 7,375 | 1,220 |
| 2025/08/13 | 7,550 | 7,606 | 7,460 | 7,460 | 710 |
| 2025/08/12 | 7,651 | 7,714 | 7,649 | 7,668 | 620 |
| 2025/08/08 | 7,535 | 7,610 | 7,535 | 7,587 | 530 |
| 2025/08/07 | 7,550 | 7,627 | 7,547 | 7,553 | 360 |
| 2025/08/06 | 7,592 | 7,610 | 7,550 | 7,600 | 1,860 |
| 2025/08/05 | 7,600 | 7,646 | 7,567 | 7,583 | 690 |
| 2025/08/04 | 7,834 | 7,834 | 7,644 | 7,644 | 2,040 |
| 2025/08/01 | 7,771 | 7,829 | 7,763 | 7,829 | 1,880 |
| 2025/07/31 | 7,599 | 7,694 | 7,599 | 7,666 | 2,950 |
| 2025/07/30 | 7,494 | 7,550 | 7,460 | 7,550 | 1,430 |
| 2025/07/29 | 7,499 | 7,530 | 7,480 | 7,494 | 660 |
| 2025/07/28 | 7,400 | 7,414 | 7,384 | 7,414 | 2,040 |
| 2025/07/25 | 7,308 | 7,392 | 7,308 | 7,387 | 670 |
| 2025/07/24 | 7,310 | 7,323 | 7,220 | 7,270 | 1,230 |
| 2025/07/23 | 7,454 | 7,454 | 7,311 | 7,361 | 5,440 |
| 2025/07/22 | 7,554 | 7,554 | 7,464 | 7,484 | 1,630 |
| 2025/07/18 | 7,621 | 7,674 | 7,596 | 7,630 | 1,450 |
| 2025/07/17 | 7,692 | 7,710 | 7,650 | 7,708 | 160 |
| 2025/07/16 | 7,776 | 7,776 | 7,615 | 7,720 | 290 |
| 2025/07/15 | 7,722 | 7,757 | 7,700 | 7,712 | 180 |
| 2025/07/14 | 7,730 | 7,797 | 7,720 | 7,720 | 1,830 |
| 2025/07/11 | 7,735 | 7,762 | 7,640 | 7,658 | 290 |
| 2025/07/10 | 7,815 | 7,815 | 7,777 | 7,778 | 350 |
| 2025/07/09 | 7,735 | 7,847 | 7,735 | 7,845 | 430 |
| 2025/07/08 | 7,836 | 7,836 | 7,706 | 7,718 | 550 |
| 2025/07/07 | 7,667 | 7,790 | 7,667 | 7,739 | 270 |
| 2025/07/04 | 7,798 | 7,798 | 7,655 | 7,702 | 870 |
| 2025/07/03 | 7,560 | 7,699 | 7,560 | 7,648 | 690 |
| 2025/07/02 | 7,581 | 7,581 | 7,525 | 7,561 | 2,800 |
| 2025/07/01 | 7,608 | 7,615 | 7,588 | 7,588 | 550 |
| 2025/06/30 | 7,568 | 7,649 | 7,568 | 7,649 | 240 |
| 2025/06/27 | 7,575 | 7,612 | 7,460 | 7,612 | 1,440 |
| 2025/06/26 | 7,657 | 7,657 | 7,545 | 7,580 | 360 |
| 2025/06/25 | 7,650 | 7,650 | 7,542 | 7,563 | 500 |
| 2025/06/24 | 7,882 | 7,882 | 7,640 | 7,662 | 2,610 |
| 2025/06/23 | 7,978 | 8,038 | 7,888 | 7,888 | 1,850 |
| 2025/06/20 | 7,974 | 8,000 | 7,839 | 7,886 | 1,740 |
| 2025/06/19 | 7,785 | 7,980 | 7,785 | 7,979 | 1,480 |
| 2025/06/18 | 7,715 | 7,807 | 7,715 | 7,802 | 2,310 |
| 2025/06/17 | 7,700 | 7,700 | 7,616 | 7,670 | 530 |
| 2025/06/16 | 7,750 | 7,750 | 7,672 | 7,700 | 300 |
| 2025/06/13 | 7,526 | 7,728 | 7,505 | 7,653 | 1,450 |
| 2025/06/12 | 7,574 | 7,591 | 7,537 | 7,591 | 530 |
| 2025/06/11 | 7,600 | 7,667 | 7,520 | 7,520 | 1,240 |
| 2025/06/10 | 7,640 | 7,677 | 7,600 | 7,645 | 140 |
| 2025/06/09 | 7,774 | 7,774 | 7,589 | 7,644 | 1,750 |
| 2025/06/06 | 7,682 | 7,705 | 7,680 | 7,705 | 350 |
| 2025/06/05 | 7,705 | 7,715 | 7,649 | 7,682 | 1,550 |
| 2025/06/04 | 7,855 | 7,864 | 7,751 | 7,782 | 2,320 |
| 2025/06/03 | 7,943 | 7,943 | 7,815 | 7,815 | 920 |
| 2025/06/02 | 7,972 | 8,140 | 7,972 | 8,057 | 880 |
| 2025/05/30 | 7,959 | 7,968 | 7,862 | 7,965 | 1,000 |
| 2025/05/29 | 7,922 | 8,018 | 7,900 | 7,930 | 1,150 |
| 2025/05/28 | 7,839 | 7,996 | 7,839 | 7,922 | 1,290 |
| 2025/05/27 | 7,797 | 7,898 | 7,797 | 7,864 | 310 |
| 2025/05/26 | 7,712 | 7,845 | 7,687 | 7,800 | 1,020 |
| 2025/05/23 | 7,727 | 7,864 | 7,719 | 7,784 | 1,710 |
| 2025/05/22 | 7,756 | 7,769 | 7,700 | 7,724 | 430 |
| 2025/05/21 | 7,789 | 7,789 | 7,680 | 7,749 | 2,060 |
| 2025/05/20 | 7,920 | 7,920 | 7,790 | 7,790 | 2,010 |
| 2025/05/19 | 7,915 | 8,030 | 7,915 | 7,939 | 1,250 |
| 2025/05/16 | 7,981 | 8,018 | 7,921 | 7,952 | 670 |
| 2025/05/15 | 7,970 | 7,970 | 7,900 | 7,958 | 1,590 |
| 2025/05/14 | 8,045 | 8,090 | 7,951 | 7,970 | 1,650 |
| 2025/05/13 | 8,007 | 8,197 | 8,007 | 8,123 | 840 |
| 2025/05/12 | 8,055 | 8,139 | 7,999 | 8,036 | 530 |
| 2025/05/09 | 8,117 | 8,193 | 8,076 | 8,139 | 1,390 |
| 2025/05/08 | 8,091 | 8,158 | 7,933 | 8,019 | 720 |
| 2025/05/07 | 8,035 | 8,035 | 7,820 | 8,006 | 6,510 |
| 2025/05/02 | 8,359 | 8,408 | 8,170 | 8,185 | 2,910 |
| 2025/05/01 | 8,211 | 8,285 | 8,210 | 8,285 | 2,810 |
| 2025/04/30 | 8,294 | 8,294 | 8,205 | 8,240 | 710 |