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
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
2023/06/30 11,405 11,540 11,315 11,315 560
2023/06/29 11,345 11,490 11,115 11,360 590
2023/06/28 11,115 11,300 11,105 11,300 730
2023/06/27 11,450 11,450 11,125 11,130 1,630
2023/06/26 11,555 11,560 11,230 11,365 1,940
2023/06/23 11,205 11,495 11,070 11,490 2,110
2023/06/22 11,235 11,265 11,015 11,205 1,400
2023/06/21 11,015 11,095 10,970 11,095 2,020
2023/06/20 10,600 10,940 10,600 10,940 800
2023/06/19 10,470 10,760 10,470 10,725 870
2023/06/16 10,590 10,590 10,390 10,445 1,900
2023/06/15 10,710 10,800 10,665 10,700 750
2023/06/14 10,840 10,840 10,675 10,800 640
2023/06/13 10,770 10,815 10,670 10,815 390
2023/06/12 10,840 10,940 10,750 10,750 280
2023/06/09 10,880 10,900 10,680 10,800 590
2023/06/08 10,915 11,075 10,910 11,025 660
2023/06/07 10,925 10,950 10,765 10,810 480
2023/06/06 11,185 11,185 10,765 10,940 1,930
2023/06/05 10,850 11,190 10,845 11,190 780
2023/06/02 11,395 11,395 10,980 11,100 2,020
2023/06/01 11,830 11,830 11,410 11,435 1,020
2023/05/31 11,765 11,845 11,595 11,675 2,550
2023/05/30 11,740 11,740 11,450 11,635 350
2023/05/29 11,310 11,550 11,245 11,490 840
2023/05/26 11,680 11,680 11,370 11,515 860
2023/05/25 11,050 11,430 11,045 11,380 3,310
2023/05/24 10,805 10,945 10,620 10,945 720
2023/05/23 10,495 10,760 10,485 10,760 590
2023/05/22 10,805 10,815 10,455 10,475 990
2023/05/19 10,600 10,800 10,600 10,800 1,840
2023/05/18 10,515 10,625 10,480 10,540 530
2023/05/17 10,265 10,480 10,265 10,480 510
2023/05/16 10,390 10,390 10,130 10,235 680
2023/05/15 10,550 10,600 10,390 10,390 620
2023/05/12 10,270 10,490 10,140 10,435 390
2023/05/11 10,230 10,470 10,195 10,400 990
2023/05/10 10,150 10,500 10,150 10,390 1,010
2023/05/09 10,065 10,140 10,045 10,045 280
2023/05/08 10,325 10,325 10,070 10,075 430
2023/05/02 10,085 10,600 10,085 10,500 980
2023/05/01 10,400 10,400 10,235 10,305 670
2023/04/28 10,190 10,400 10,075 10,400 880
2023/04/27 10,445 10,445 10,215 10,215 230
2023/04/26 10,620 10,625 10,280 10,290 420
2023/04/25 10,270 10,520 10,235 10,515 710
2023/04/24 10,160 10,335 10,140 10,335 550
2023/04/21 10,165 10,165 10,050 10,140 970
2023/04/20 10,010 10,050 9,979 10,050 1,170
2023/04/19 9,950 9,950 9,900 9,900 30
2023/04/18 9,870 9,910 9,830 9,910 90
2023/04/17 9,955 10,050 9,870 9,870 440
2023/04/14 9,837 9,942 9,768 9,907 2,100
2023/04/13 10,170 10,185 10,055 10,090 720
2023/04/12 9,850 9,974 9,825 9,950 220
2023/04/11 9,870 9,925 9,757 9,925 390
2023/04/10 9,845 9,845 9,748 9,796 270
2023/04/07 9,861 9,870 9,723 9,730 340
2023/04/06 10,020 10,020 9,803 9,820 300
2023/04/05 9,800 9,878 9,800 9,872 310
2023/04/04 9,910 9,950 9,877 9,890 330
2023/04/03 9,689 10,055 9,688 9,885 1,250
2023/03/31 9,858 10,135 9,697 9,798 1,170
2023/03/30 9,789 9,985 9,789 9,900 520
2023/03/29 9,815 9,870 9,680 9,806 2,050
2023/03/28 10,055 10,235 9,993 9,993 620
2023/03/27 9,924 10,090 9,888 10,000 790
2023/03/24 9,937 9,987 9,810 9,810 890
2023/03/23 10,130 10,275 9,950 9,950 980
2023/03/22 10,245 10,385 10,180 10,180 370
2023/03/20 10,280 10,630 10,280 10,545 570
2023/03/17 10,430 10,640 10,250 10,265 1,470
2023/03/16 10,700 10,700 10,460 10,460 940
2023/03/15 10,580 10,620 10,425 10,620 880
2023/03/14 10,430 10,745 10,430 10,715 930
2023/03/13 10,955 10,960 10,315 10,430 1,670
2023/03/10 10,940 11,000 10,740 10,955 2,330
2023/03/09 10,600 10,640 10,450 10,570 450
2023/03/08 10,355 10,600 10,345 10,600 1,510
2023/03/07 10,105 10,215 9,930 10,090 660
2023/03/06 10,010 10,195 9,999 10,190 2,010
2023/03/03 10,120 10,215 10,080 10,130 1,240
2023/03/02 10,115 10,330 10,115 10,330 830
2023/03/01 10,700 10,700 10,190 10,330 2,710
2023/02/28 10,640 10,640 10,510 10,615 1,250
2023/02/27 10,580 10,740 10,495 10,725 1,920
2023/02/24 10,205 10,445 10,205 10,395 2,570
2023/02/22 10,175 10,220 10,085 10,190 1,290
2023/02/21 9,869 9,986 9,821 9,986 790
2023/02/20 10,030 10,050 9,824 9,827 640
2023/02/17 9,777 9,960 9,748 9,847 870
2023/02/16 9,830 9,830 9,531 9,586 1,110
2023/02/15 9,614 9,830 9,614 9,830 640
2023/02/14 9,511 9,570 9,480 9,560 310
2023/02/13 9,711 9,711 9,620 9,620 1,810
2023/02/10 9,428 9,637 9,374 9,526 960
2023/02/09 9,580 9,600 9,366 9,370 560
2023/02/08 9,471 9,515 9,375 9,465 1,210
2023/02/07 9,585 9,612 9,410 9,412 710
2023/02/06 9,366 9,634 9,315 9,504 3,690
2023/02/03 9,010 9,139 8,865 8,985 1,930
2023/02/02 8,723 8,860 8,723 8,860 510
2023/02/01 9,070 9,149 8,892 8,999 670
2023/01/31 9,055 9,145 8,904 9,117 1,370
2023/01/30 8,651 8,850 8,600 8,850 700
2023/01/27 8,750 8,750 8,651 8,661 680
2023/01/26 8,860 8,888 8,772 8,777 920
2023/01/25 8,940 8,942 8,860 8,942 290
2023/01/24 8,889 8,955 8,889 8,890 620
2023/01/23 8,863 8,920 8,857 8,889 470
2023/01/20 9,050 9,136 8,949 8,949 370
2023/01/19 9,288 9,288 9,050 9,060 900
2023/01/18 9,062 9,300 9,006 9,211 1,370
2023/01/17 9,013 9,163 9,013 9,120 480
2023/01/16 9,000 9,000 8,833 9,000 2,480
2023/01/13 9,208 9,227 9,110 9,125 1,740
2023/01/12 9,227 9,368 9,190 9,358 600
2023/01/11 9,250 9,388 9,227 9,330 1,100
2023/01/10 9,398 9,506 9,327 9,400 2,340
2023/01/06 9,679 9,879 9,412 9,879 1,650
2023/01/05 9,500 9,640 9,314 9,595 2,290
2023/01/04 9,845 9,926 9,597 9,671 2,840

このページの先頭へ