12,311円
中国Ｈ株ベア上場投信の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 10,820.0 | 10,850.0 | 10,545.0 | 10,790.0 | 10,790.0 | 1,390 |
| 2022/12/05 | 10,600.0 | 10,715.0 | 10,415.0 | 10,580.0 | 10,580.0 | 3,910 |
| 2022/12/02 | 10,870.0 | 11,250.0 | 10,870.0 | 11,120.0 | 11,120.0 | 1,680 |
| 2022/12/01 | 10,815.0 | 11,175.0 | 10,815.0 | 10,930.0 | 10,930.0 | 7,100 |
| 2022/11/30 | 11,805.0 | 11,950.0 | 11,710.0 | 11,820.0 | 11,820.0 | 1,610 |
| 2022/11/29 | 12,495.0 | 12,555.0 | 11,810.0 | 11,890.0 | 11,890.0 | 6,880 |
| 2022/11/28 | 12,405.0 | 12,745.0 | 12,405.0 | 12,575.0 | 12,575.0 | 5,220 |
| 2022/11/25 | 12,130.0 | 12,255.0 | 12,010.0 | 12,195.0 | 12,195.0 | 1,610 |
| 2022/11/24 | 12,240.0 | 12,240.0 | 11,980.0 | 12,050.0 | 12,050.0 | 2,910 |
| 2022/11/22 | 12,305.0 | 12,450.0 | 12,185.0 | 12,450.0 | 12,450.0 | 2,260 |
| 2022/11/21 | 12,000.0 | 12,300.0 | 11,905.0 | 12,180.0 | 12,180.0 | 3,770 |
| 2022/11/18 | 11,685.0 | 11,880.0 | 11,525.0 | 11,840.0 | 11,840.0 | 2,510 |
| 2022/11/17 | 11,850.0 | 12,095.0 | 11,780.0 | 11,980.0 | 11,980.0 | 2,620 |
| 2022/11/16 | 11,580.0 | 11,870.0 | 11,495.0 | 11,720.0 | 11,720.0 | 2,350 |
| 2022/11/15 | 12,255.0 | 12,255.0 | 11,630.0 | 11,680.0 | 11,680.0 | 4,530 |
| 2022/11/14 | 12,400.0 | 12,555.0 | 11,820.0 | 12,255.0 | 12,255.0 | 6,210 |
| 2022/11/11 | 12,890.0 | 13,270.0 | 12,580.0 | 12,730.0 | 12,730.0 | 11,250 |
| 2022/11/10 | 14,210.0 | 14,285.0 | 14,050.0 | 14,245.0 | 14,245.0 | 1,780 |
| 2022/11/09 | 13,910.0 | 13,940.0 | 13,560.0 | 13,935.0 | 13,935.0 | 3,780 |
| 2022/11/08 | 13,645.0 | 13,850.0 | 13,510.0 | 13,800.0 | 13,800.0 | 1,560 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
中国Ｈ株ベア上場投信の取引履歴を振り返りませんか？
中国Ｈ株ベア上場投信の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
