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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 8,218 | 8,310 | 8,215 | 8,215 | 1,400 |
| 2025/04/25 | 8,121 | 8,232 | 8,088 | 8,218 | 2,740 |
| 2025/04/24 | 8,135 | 8,300 | 8,135 | 8,300 | 2,450 |
| 2025/04/23 | 8,092 | 8,183 | 8,001 | 8,128 | 5,190 |
| 2025/04/22 | 8,435 | 8,435 | 8,180 | 8,261 | 1,340 |
| 2025/04/21 | 8,404 | 8,670 | 8,283 | 8,285 | 1,890 |
| 2025/04/18 | 8,400 | 8,468 | 8,381 | 8,395 | 290 |
| 2025/04/17 | 8,450 | 8,560 | 8,348 | 8,407 | 1,480 |
| 2025/04/16 | 8,465 | 8,584 | 8,369 | 8,554 | 2,550 |
| 2025/04/15 | 8,283 | 8,409 | 8,277 | 8,408 | 1,410 |
| 2025/04/14 | 8,373 | 8,673 | 8,246 | 8,380 | 7,150 |
| 2025/04/11 | 8,752 | 8,923 | 8,615 | 8,620 | 3,840 |
| 2025/04/10 | 8,877 | 9,000 | 8,665 | 8,793 | 10,040 |
| 2025/04/09 | 9,615 | 9,680 | 9,090 | 9,233 | 16,100 |
| 2025/04/08 | 9,280 | 9,300 | 8,823 | 9,240 | 16,560 |
| 2025/04/07 | 9,148 | 9,300 | 8,701 | 9,255 | 26,720 |
| 2025/04/04 | 8,286 | 8,300 | 8,224 | 8,248 | 2,090 |
| 2025/04/03 | 8,469 | 8,509 | 8,253 | 8,285 | 7,860 |
| 2025/04/02 | 8,351 | 8,400 | 8,286 | 8,340 | 2,260 |
| 2025/04/01 | 8,289 | 8,349 | 8,190 | 8,336 | 2,410 |
| 2025/03/31 | 8,391 | 8,391 | 8,183 | 8,300 | 2,720 |
| 2025/03/28 | 8,120 | 8,364 | 8,092 | 8,295 | 4,380 |
| 2025/03/27 | 8,290 | 8,290 | 8,092 | 8,200 | 4,240 |
| 2025/03/26 | 8,284 | 8,284 | 8,147 | 8,253 | 2,210 |
| 2025/03/25 | 8,187 | 8,349 | 8,145 | 8,250 | 2,540 |
| 2025/03/24 | 8,160 | 8,178 | 8,080 | 8,138 | 1,810 |
| 2025/03/21 | 7,898 | 8,147 | 7,881 | 8,147 | 8,910 |
| 2025/03/19 | 7,735 | 7,857 | 7,730 | 7,778 | 4,540 |
| 2025/03/18 | 7,814 | 7,835 | 7,730 | 7,790 | 3,540 |
| 2025/03/17 | 7,895 | 7,948 | 7,852 | 7,920 | 2,190 |
| 2025/03/14 | 8,085 | 8,100 | 7,879 | 8,008 | 8,380 |
| 2025/03/13 | 8,138 | 8,517 | 8,025 | 8,190 | 6,390 |
| 2025/03/12 | 8,080 | 8,108 | 7,960 | 8,108 | 3,370 |
| 2025/03/11 | 8,169 | 8,186 | 7,965 | 8,094 | 4,320 |
| 2025/03/10 | 7,927 | 8,119 | 7,823 | 8,058 | 4,740 |
| 2025/03/07 | 8,062 | 8,062 | 7,701 | 7,880 | 6,410 |
| 2025/03/06 | 8,089 | 8,089 | 7,922 | 7,922 | 8,550 |
| 2025/03/05 | 8,550 | 8,550 | 8,259 | 8,285 | 4,220 |
| 2025/03/04 | 8,649 | 8,649 | 8,462 | 8,578 | 10,460 |
| 2025/03/03 | 8,375 | 8,560 | 8,360 | 8,560 | 6,530 |
| 2025/02/28 | 8,232 | 8,499 | 8,200 | 8,494 | 11,660 |
| 2025/02/27 | 8,073 | 8,200 | 7,997 | 8,082 | 6,510 |
| 2025/02/26 | 8,302 | 8,350 | 8,110 | 8,110 | 6,430 |
| 2025/02/25 | 8,455 | 8,748 | 8,301 | 8,375 | 7,870 |
| 2025/02/21 | 8,494 | 8,494 | 8,338 | 8,351 | 11,040 |
| 2025/02/20 | 8,685 | 8,685 | 8,540 | 8,540 | 4,440 |
| 2025/02/19 | 8,621 | 8,694 | 8,582 | 8,605 | 4,090 |
| 2025/02/18 | 8,689 | 8,811 | 8,507 | 8,610 | 8,890 |
| 2025/02/17 | 8,823 | 8,856 | 8,543 | 8,717 | 6,270 |
| 2025/02/14 | 9,035 | 9,058 | 8,880 | 8,914 | 3,890 |
| 2025/02/13 | 9,039 | 9,248 | 8,851 | 8,930 | 6,690 |
| 2025/02/12 | 9,235 | 9,320 | 9,166 | 9,180 | 4,700 |
| 2025/02/10 | 9,362 | 9,362 | 9,100 | 9,130 | 6,010 |
| 2025/02/07 | 9,600 | 9,600 | 9,236 | 9,445 | 6,270 |
| 2025/02/06 | 9,805 | 9,805 | 9,527 | 9,636 | 2,090 |
| 2025/02/05 | 9,600 | 9,814 | 9,570 | 9,757 | 4,120 |
| 2025/02/04 | 9,966 | 9,998 | 9,605 | 9,835 | 8,600 |
| 2025/02/03 | 10,100 | 10,210 | 10,010 | 10,085 | 8,060 |
| 2025/01/31 | 9,795 | 9,858 | 9,731 | 9,812 | 3,480 |
| 2025/01/30 | 9,969 | 10,090 | 9,900 | 9,945 | 1,330 |
| 2025/01/29 | 9,972 | 10,105 | 9,930 | 10,105 | 1,470 |
| 2025/01/28 | 9,985 | 10,140 | 9,928 | 10,105 | 1,020 |
| 2025/01/27 | 10,095 | 10,280 | 10,015 | 10,135 | 1,060 |
| 2025/01/24 | 10,345 | 10,420 | 10,130 | 10,130 | 2,550 |
| 2025/01/23 | 10,400 | 10,450 | 10,240 | 10,440 | 2,690 |
| 2025/01/22 | 10,165 | 10,375 | 10,165 | 10,375 | 2,450 |
| 2025/01/21 | 10,105 | 10,290 | 10,025 | 10,190 | 2,410 |
| 2025/01/20 | 10,365 | 10,385 | 10,200 | 10,315 | 5,390 |
| 2025/01/17 | 10,545 | 10,545 | 10,410 | 10,470 | 2,490 |
| 2025/01/16 | 10,610 | 10,610 | 10,350 | 10,510 | 1,700 |
| 2025/01/15 | 10,715 | 10,820 | 10,705 | 10,705 | 540 |
| 2025/01/14 | 10,975 | 11,085 | 10,670 | 10,680 | 3,900 |
| 2025/01/10 | 10,755 | 10,975 | 10,755 | 10,975 | 1,950 |
| 2025/01/09 | 10,845 | 10,845 | 10,725 | 10,830 | 1,230 |
| 2025/01/08 | 10,685 | 10,920 | 10,680 | 10,830 | 1,960 |
| 2025/01/07 | 10,595 | 10,810 | 10,560 | 10,670 | 4,380 |
| 2025/01/06 | 10,495 | 10,545 | 10,400 | 10,535 | 2,130 |
| 2024/12/30 | 10,255 | 10,415 | 10,250 | 10,330 | 2,290 |
| 2024/12/27 | 10,245 | 10,410 | 10,220 | 10,250 | 1,270 |
| 2024/12/26 | 10,185 | 10,325 | 10,140 | 10,245 | 1,100 |
| 2024/12/25 | 10,220 | 10,290 | 10,185 | 10,185 | 840 |
| 2024/12/24 | 10,355 | 10,405 | 10,210 | 10,210 | 2,540 |
| 2024/12/23 | 10,360 | 10,495 | 10,360 | 10,370 | 1,350 |
| 2024/12/20 | 10,460 | 10,615 | 10,445 | 10,445 | 2,510 |
| 2024/12/19 | 10,405 | 10,490 | 10,340 | 10,340 | 3,570 |
| 2024/12/18 | 10,285 | 10,285 | 10,165 | 10,215 | 1,300 |
| 2024/12/17 | 10,335 | 10,435 | 10,200 | 10,355 | 2,730 |
| 2024/12/16 | 10,150 | 10,290 | 10,150 | 10,275 | 1,760 |
| 2024/12/13 | 10,000 | 10,150 | 9,970 | 10,140 | 3,270 |
| 2024/12/12 | 9,974 | 10,000 | 9,845 | 9,878 | 8,950 |
| 2024/12/11 | 9,930 | 9,990 | 9,809 | 9,974 | 3,160 |
| 2024/12/10 | 9,459 | 9,855 | 9,440 | 9,840 | 14,760 |
| 2024/12/09 | 10,050 | 10,160 | 10,015 | 10,105 | 2,710 |
| 2024/12/06 | 10,210 | 10,235 | 10,020 | 10,020 | 1,640 |
| 2024/12/05 | 10,200 | 10,315 | 10,200 | 10,255 | 2,980 |
| 2024/12/04 | 10,100 | 10,230 | 10,055 | 10,100 | 3,170 |
| 2024/12/03 | 10,200 | 10,325 | 10,120 | 10,155 | 2,990 |
| 2024/12/02 | 10,235 | 10,385 | 10,200 | 10,295 | 3,530 |
| 2024/11/29 | 10,495 | 10,495 | 10,180 | 10,400 | 4,930 |
| 2024/11/28 | 10,375 | 10,555 | 10,290 | 10,555 | 5,830 |
| 2024/11/27 | 10,685 | 10,725 | 10,550 | 10,555 | 2,600 |
| 2024/11/26 | 10,780 | 10,895 | 10,660 | 10,710 | 6,930 |
| 2024/11/25 | 10,715 | 10,800 | 10,610 | 10,720 | 4,260 |
| 2024/11/22 | 10,455 | 10,720 | 10,450 | 10,610 | 5,400 |
| 2024/11/21 | 10,455 | 10,540 | 10,425 | 10,500 | 2,840 |
| 2024/11/20 | 10,445 | 10,530 | 10,440 | 10,460 | 5,090 |
| 2024/11/19 | 10,410 | 10,600 | 10,350 | 10,425 | 4,590 |
| 2024/11/18 | 10,560 | 10,710 | 10,375 | 10,710 | 4,380 |
| 2024/11/15 | 10,845 | 10,845 | 10,620 | 10,835 | 6,980 |
| 2024/11/14 | 10,530 | 10,790 | 10,480 | 10,790 | 6,140 |
| 2024/11/13 | 10,500 | 10,575 | 10,425 | 10,500 | 7,130 |
| 2024/11/12 | 10,090 | 10,360 | 9,974 | 10,300 | 7,100 |
| 2024/11/11 | 9,986 | 10,085 | 9,976 | 9,983 | 6,610 |
| 2024/11/08 | 9,626 | 9,840 | 9,501 | 9,728 | 13,290 |
| 2024/11/07 | 10,030 | 10,175 | 9,831 | 9,831 | 6,070 |
| 2024/11/06 | 9,651 | 10,060 | 9,602 | 10,030 | 15,640 |
| 2024/11/05 | 9,852 | 9,952 | 9,700 | 9,710 | 5,240 |
| 2024/11/01 | 9,943 | 10,000 | 9,845 | 9,945 | 2,600 |
| 2024/10/31 | 9,979 | 10,070 | 9,956 | 9,994 | 2,770 |
| 2024/10/30 | 9,900 | 10,110 | 9,868 | 10,100 | 5,180 |
| 2024/10/29 | 9,863 | 9,934 | 9,780 | 9,856 | 2,420 |
| 2024/10/28 | 9,851 | 10,085 | 9,851 | 9,920 | 5,700 |
| 2024/10/25 | 9,864 | 9,924 | 9,725 | 9,773 | 4,290 |
| 2024/10/24 | 9,823 | 9,938 | 9,823 | 9,898 | 9,450 |
| 2024/10/23 | 9,795 | 9,888 | 9,651 | 9,730 | 6,920 |
| 2024/10/22 | 9,771 | 9,877 | 9,716 | 9,799 | 11,230 |
| 2024/10/21 | 9,569 | 9,739 | 9,547 | 9,731 | 8,820 |
| 2024/10/18 | 10,110 | 10,125 | 9,705 | 9,719 | 21,670 |
| 2024/10/17 | 9,830 | 9,850 | 9,526 | 9,844 | 8,300 |
| 2024/10/16 | 10,000 | 10,005 | 9,708 | 9,812 | 17,490 |
| 2024/10/15 | 9,537 | 9,748 | 9,440 | 9,746 | 15,280 |
| 2024/10/11 | 9,230 | 9,599 | 9,230 | 9,561 | 15,970 |
| 2024/10/10 | 9,598 | 9,600 | 9,080 | 9,132 | 65,820 |
| 2024/10/09 | 9,549 | 9,830 | 9,317 | 9,596 | 81,440 |
| 2024/10/08 | 8,687 | 9,480 | 8,551 | 9,399 | 76,460 |
| 2024/10/07 | 8,950 | 9,029 | 8,641 | 8,762 | 18,040 |
| 2024/10/04 | 9,138 | 9,180 | 8,740 | 8,800 | 23,600 |
| 2024/10/03 | 8,906 | 9,356 | 8,835 | 9,040 | 46,650 |
| 2024/10/02 | 9,600 | 9,643 | 8,660 | 8,863 | 16,840 |
| 2024/10/01 | 9,692 | 9,700 | 9,552 | 9,644 | 2,970 |
| 2024/09/30 | 9,500 | 9,575 | 9,000 | 9,242 | 7,210 |
| 2024/09/27 | 9,626 | 9,950 | 9,581 | 9,950 | 3,150 |
| 2024/09/26 | 10,370 | 10,420 | 10,040 | 10,040 | 3,000 |
| 2024/09/25 | 9,915 | 10,325 | 9,870 | 10,270 | 7,180 |
| 2024/09/24 | 10,865 | 10,950 | 10,540 | 10,550 | 2,540 |
| 2024/09/20 | 11,120 | 11,120 | 10,825 | 10,975 | 1,220 |
| 2024/09/19 | 11,315 | 11,430 | 11,120 | 11,120 | 740 |
| 2024/09/18 | 11,240 | 11,325 | 11,215 | 11,315 | 340 |
| 2024/09/17 | 11,320 | 11,340 | 11,130 | 11,170 | 430 |
| 2024/09/13 | 11,455 | 11,465 | 11,230 | 11,315 | 670 |
| 2024/09/12 | 11,680 | 11,680 | 11,540 | 11,540 | 880 |
| 2024/09/11 | 11,705 | 11,725 | 11,605 | 11,720 | 750 |
| 2024/09/10 | 11,700 | 11,755 | 11,610 | 11,705 | 340 |
| 2024/09/09 | 11,570 | 11,765 | 11,570 | 11,750 | 1,120 |
| 2024/09/06 | 11,470 | 11,565 | 11,470 | 11,475 | 710 |
| 2024/09/05 | 11,505 | 11,650 | 11,480 | 11,555 | 590 |
| 2024/09/04 | 11,750 | 11,750 | 11,520 | 11,610 | 1,400 |
| 2024/09/03 | 11,620 | 11,680 | 11,595 | 11,650 | 800 |
| 2024/09/02 | 11,415 | 11,610 | 11,400 | 11,520 | 1,630 |
| 2024/08/30 | 11,440 | 11,440 | 11,130 | 11,130 | 1,090 |
| 2024/08/29 | 11,435 | 11,540 | 11,335 | 11,525 | 680 |
| 2024/08/28 | 11,265 | 11,470 | 11,265 | 11,435 | 640 |
| 2024/08/27 | 11,405 | 11,440 | 11,335 | 11,335 | 340 |
| 2024/08/26 | 11,445 | 11,445 | 11,200 | 11,335 | 1,030 |
| 2024/08/23 | 11,600 | 11,685 | 11,530 | 11,580 | 560 |
| 2024/08/22 | 11,650 | 11,650 | 11,530 | 11,600 | 500 |
| 2024/08/21 | 11,775 | 11,775 | 11,660 | 11,745 | 360 |
| 2024/08/20 | 11,530 | 11,755 | 11,455 | 11,745 | 2,280 |
| 2024/08/19 | 11,795 | 11,795 | 11,530 | 11,530 | 3,100 |