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 |
|---|---|---|---|---|---|
| 2026/06/16 | 8,458 | 8,674 | 8,458 | 8,674 | 320 |
| 2026/06/15 | 8,450 | 8,476 | 8,384 | 8,458 | 2,440 |
| 2026/06/12 | 8,699 | 8,699 | 8,475 | 8,477 | 330 |
| 2026/06/11 | 8,594 | 8,700 | 8,570 | 8,699 | 460 |
| 2026/06/10 | 8,537 | 8,626 | 8,537 | 8,574 | 240 |
| 2026/06/09 | 8,556 | 8,568 | 8,526 | 8,526 | 130 |
| 2026/06/08 | 8,590 | 8,608 | 8,524 | 8,590 | 580 |
| 2026/06/05 | 8,371 | 8,430 | 8,370 | 8,430 | 320 |
| 2026/06/04 | 8,327 | 8,447 | 8,327 | 8,371 | 370 |
| 2026/06/03 | 8,189 | 8,366 | 8,162 | 8,301 | 470 |
| 2026/06/02 | 8,381 | 8,393 | 8,190 | 8,190 | 160 |
| 2026/06/01 | 8,400 | 8,490 | 8,345 | 8,378 | 810 |
| 2026/05/29 | 8,510 | 8,510 | 8,400 | 8,407 | 430 |
| 2026/05/28 | 8,408 | 8,612 | 8,408 | 8,521 | 1,040 |
| 2026/05/27 | 8,317 | 8,418 | 8,317 | 8,378 | 490 |
| 2026/05/26 | 8,298 | 8,332 | 8,211 | 8,211 | 180 |
| 2026/05/25 | 8,269 | 8,300 | 8,269 | 8,300 | 370 |
| 2026/05/22 | 8,321 | 8,321 | 8,253 | 8,269 | 600 |
| 2026/05/21 | 8,254 | 8,304 | 8,153 | 8,304 | 550 |
| 2026/05/20 | 8,347 | 8,347 | 8,255 | 8,306 | 400 |
| 2026/05/19 | 8,250 | 8,270 | 8,240 | 8,270 | 220 |
| 2026/05/18 | 8,217 | 8,300 | 8,217 | 8,270 | 170 |
| 2026/05/15 | 7,984 | 8,175 | 7,984 | 8,164 | 980 |
| 2026/05/14 | 7,892 | 7,932 | 7,800 | 7,929 | 330 |
| 2026/05/13 | 7,957 | 7,969 | 7,921 | 7,921 | 40 |
| 2026/05/12 | 7,915 | 7,967 | 7,875 | 7,892 | 120 |
| 2026/05/11 | 7,981 | 7,981 | 7,916 | 7,916 | 140 |
| 2026/05/08 | 7,889 | 7,930 | 7,889 | 7,930 | 310 |
| 2026/05/07 | 7,933 | 7,933 | 7,825 | 7,852 | 410 |
| 2026/05/01 | 7,934 | 8,036 | 7,934 | 7,953 | 1,140 |
| 2026/04/30 | 8,261 | 8,300 | 8,200 | 8,299 | 260 |
| 2026/04/28 | 8,194 | 8,258 | 8,140 | 8,258 | 190 |
| 2026/04/27 | 8,180 | 8,180 | 8,093 | 8,153 | 480 |
| 2026/04/24 | 8,204 | 8,246 | 8,181 | 8,190 | 150 |
| 2026/04/23 | 8,150 | 8,246 | 8,150 | 8,185 | 2,090 |
| 2026/04/22 | 8,014 | 8,108 | 8,014 | 8,095 | 240 |
| 2026/04/21 | 8,008 | 8,023 | 7,945 | 8,010 | 810 |
| 2026/04/20 | 8,060 | 8,081 | 8,009 | 8,009 | 320 |
| 2026/04/17 | 8,054 | 8,170 | 8,054 | 8,170 | 60 |
| 2026/04/16 | 8,097 | 8,108 | 8,055 | 8,060 | 1,210 |
| 2026/04/15 | 8,100 | 8,188 | 8,089 | 8,146 | 1,270 |
| 2026/04/14 | 8,298 | 8,336 | 8,240 | 8,336 | 410 |
| 2026/04/13 | 8,300 | 8,350 | 8,300 | 8,335 | 110 |
| 2026/04/10 | 8,193 | 8,290 | 8,193 | 8,290 | 230 |
| 2026/04/09 | 8,218 | 8,298 | 8,218 | 8,242 | 410 |
| 2026/04/08 | 8,213 | 8,324 | 8,190 | 8,221 | 6,650 |
| 2026/04/07 | 8,560 | 8,560 | 8,478 | 8,478 | 70 |
| 2026/04/06 | 8,649 | 8,649 | 8,543 | 8,560 | 170 |
| 2026/04/03 | 8,562 | 8,562 | 8,520 | 8,520 | 230 |
| 2026/03/27 | 8,700 | 8,700 | 8,455 | 8,472 | 1,010 |
| 2026/03/26 | 8,407 | 8,617 | 8,407 | 8,617 | 670 |
| 2026/03/25 | 8,404 | 8,469 | 8,385 | 8,427 | 1,610 |
| 2026/03/24 | 8,483 | 8,635 | 8,450 | 8,475 | 750 |
| 2026/03/23 | 8,500 | 8,725 | 8,465 | 8,725 | 3,590 |
| 2026/03/19 | 8,315 | 8,353 | 8,250 | 8,315 | 780 |
| 2026/03/18 | 8,093 | 8,184 | 8,079 | 8,079 | 1,220 |
| 2026/03/17 | 8,160 | 8,171 | 8,080 | 8,141 | 1,220 |
| 2026/03/16 | 8,442 | 8,442 | 8,171 | 8,171 | 1,210 |
| 2026/03/13 | 8,471 | 8,471 | 8,272 | 8,363 | 570 |
| 2026/03/12 | 8,366 | 8,382 | 8,301 | 8,321 | 980 |
| 2026/03/11 | 8,269 | 8,276 | 8,175 | 8,216 | 1,110 |
| 2026/03/10 | 8,314 | 8,314 | 8,213 | 8,222 | 1,130 |
| 2026/03/09 | 8,549 | 8,610 | 8,360 | 8,540 | 3,330 |
| 2026/03/06 | 8,470 | 8,517 | 8,234 | 8,331 | 1,760 |
| 2026/03/05 | 8,258 | 8,448 | 8,210 | 8,444 | 3,430 |
| 2026/03/04 | 8,488 | 8,558 | 8,372 | 8,467 | 3,400 |
| 2026/03/03 | 8,255 | 8,363 | 8,170 | 8,349 | 1,110 |
| 2026/03/02 | 8,171 | 8,255 | 8,055 | 8,255 | 4,180 |
| 2026/02/27 | 7,959 | 8,029 | 7,940 | 7,944 | 3,210 |
| 2026/02/26 | 7,751 | 7,968 | 7,751 | 7,959 | 1,620 |
| 2026/02/25 | 7,727 | 7,854 | 7,727 | 7,784 | 1,660 |
| 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 |