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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 12,000 | 12,000 | 11,860 | 11,870 | 1,130 |
| 2024/08/15 | 12,055 | 12,120 | 11,935 | 11,975 | 1,490 |
| 2024/08/14 | 11,865 | 12,035 | 11,855 | 11,995 | 510 |
| 2024/08/13 | 11,920 | 12,050 | 11,920 | 12,050 | 770 |
| 2024/08/09 | 12,050 | 12,085 | 11,865 | 12,025 | 1,670 |
| 2024/08/08 | 12,295 | 12,320 | 12,005 | 12,140 | 560 |
| 2024/08/07 | 12,210 | 12,235 | 12,090 | 12,140 | 1,060 |
| 2024/08/06 | 11,930 | 12,200 | 11,860 | 12,200 | 1,360 |
| 2024/08/05 | 11,955 | 12,195 | 11,800 | 12,150 | 5,650 |
| 2024/08/02 | 12,300 | 12,375 | 12,155 | 12,235 | 4,450 |
| 2024/08/01 | 12,150 | 12,150 | 11,890 | 12,030 | 2,120 |
| 2024/07/31 | 12,635 | 12,635 | 12,215 | 12,250 | 1,520 |
| 2024/07/30 | 12,410 | 12,695 | 12,410 | 12,635 | 2,100 |
| 2024/07/29 | 12,390 | 12,490 | 12,280 | 12,315 | 1,520 |
| 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 |