[1573 東証] 中国H株ベア上場投信 日足 時系列データ

[1573 東証] 中国H株ベア上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-138340.008410.008320.008320.003302754200
2017-12-128290.008400.008250.008310.004403650500
2017-12-118400.008430.008350.008370.002101759900
2017-12-088490.008510.008400.008400.007406258800
2017-12-078380.008490.008270.008410.00145012190800
2017-12-068150.008300.008150.008290.0010908982200
2017-12-058140.008190.008130.008130.0080651800
2017-12-048140.008220.008140.008140.008406877200
2017-12-018140.008190.008040.008160.00129010477000
2017-11-308090.008140.008090.008100.004503647800
2017-11-298040.008070.007990.008040.005204170000
2017-11-287960.008100.007950.008060.00321025910500
2017-11-277870.007950.007820.007950.006605214200
2017-11-247970.007970.007830.007830.0010007898600
2017-11-227920.007930.007780.007820.00156012271700
2017-11-218120.008120.008030.008040.0010608552300
2017-11-208150.008240.008110.008210.002802299200
2017-11-178180.008180.008120.008160.003302690300
2017-11-168340.008340.008180.008180.00100826100
2017-11-158200.008310.008200.008300.002401983800
2017-11-148160.008160.008110.008160.001701384200
2017-11-138130.008130.008060.008070.007405997200
2017-11-108100.008180.008080.008180.002502041300
2017-11-098150.008180.008080.008110.009807952300
2017-11-088210.008210.008100.008160.006205067700
2017-11-078300.008300.008140.008170.001401146800
2017-11-068210.008400.008180.008390.006105054700
2017-11-028190.008190.008150.008170.003102531500
2017-11-018290.008290.008180.008200.003602950800
2017-10-318230.008290.008230.008290.001401157300
2017-10-308190.008250.008100.008250.004403594800
2017-10-278300.008300.008220.008270.001601323800
2017-10-268360.008360.008330.008330.0050417400
2017-10-258360.008360.008250.008300.004003330900
2017-10-248330.008330.008270.008270.00110915100
2017-10-238260.008380.008260.008310.002902411000
2017-10-208290.008290.008250.008290.005804807200
2017-10-198120.008200.008120.008200.005104142700
2017-10-188180.008220.008160.008170.004503682600
2017-10-178170.008170.008100.008110.002802272400
2017-10-168170.008220.008100.008220.007205861800
2017-10-138200.008210.008190.008210.002201803900
2017-10-128240.008240.008220.008220.0060494200
2017-10-118270.008270.008190.008260.002802302000
2017-10-108270.008300.008260.008280.003703062100
2017-10-068320.008320.008250.008300.001601323400
2017-10-058310.008330.008310.008330.001701412900
2017-10-048340.008350.008220.008310.007906550800
2017-10-038610.008610.008450.008470.003603077500
2017-10-028710.008710.008610.008680.002902506500
2017-09-298680.008740.008660.008740.001701481900
2017-09-288670.008740.008650.008680.00161013981300
2017-09-278690.008690.008670.008670.00110955200
2017-09-268630.008700.008630.008630.003603115200
2017-09-258530.008620.008520.008600.008106950600
2017-09-228470.008530.008460.008460.003102625600
2017-09-218440.008520.008440.008490.006905849900
2017-09-208390.008490.008390.008390.006005059300
2017-09-198370.008420.008340.008370.00199016677600
2017-09-158350.008450.008350.008450.004703963500
2017-09-148320.008390.008320.008390.008907436600
2017-09-138230.008330.008230.008260.0012109999100
2017-09-128140.008210.008140.008200.004403601300
2017-09-118190.008210.008100.008140.007706290400
2017-09-088200.008270.008200.008240.002401973400
2017-09-078240.008270.008230.008270.001301073500
2017-09-068240.008290.008240.008290.003202644300
2017-09-0500
2017-09-048200.008330.008200.008310.003302714600
2017-09-018240.008270.008200.008270.001501232000
2017-08-318170.008370.008170.008280.006605436400
2017-08-308170.008170.008130.008130.002502034400
2017-08-298190.008190.008100.008170.006805526100
2017-08-288200.008210.008100.008160.00151012322900
2017-08-258370.008390.008250.008250.00218018134200
2017-08-248460.008490.008350.008350.00196016461000
2017-08-238470.008510.008450.008510.004203554200
2017-08-228600.008640.008500.008540.00141012070000
2017-08-218720.008720.008600.008610.003803285800
2017-08-188710.008730.008660.008660.008307221500
2017-08-178640.008700.008600.008700.004704065800
2017-08-168730.008730.008640.008640.002402083800
2017-08-158660.008660.008590.008600.006805870200
2017-08-148670.008740.008640.008710.009608339400
2017-08-108490.008770.008490.008710.00145012607700
2017-08-098450.008530.008450.008530.002402032700
2017-08-088560.008590.008460.008550.002902468000
2017-08-078510.008510.008500.008500.004603913500
2017-08-048450.008530.008450.008510.005804922700
2017-08-038480.008530.008470.008490.004203564300
2017-08-028490.008550.008480.008480.007406281700
2017-08-018640.008640.008500.008520.00136011648900
2017-07-318740.008740.008660.008660.004604001900
2017-07-288720.008790.008720.008740.0090788400
2017-07-278740.008740.008720.008730.004503930100
2017-07-268750.008800.008750.008800.004904306800
2017-07-258780.008780.008780.008780.00100878000
2017-07-248820.008820.008720.008770.00141012376100
2017-07-218810.008880.008800.008830.002802475500
2017-07-208750.008810.008720.008810.009007888800
2017-07-198920.008920.008780.008780.0010909622700
2017-07-188970.008970.008890.008890.00122010888600
2017-07-148980.009040.008980.009020.003302971400
2017-07-139110.009110.008990.008990.00119010743000
2017-07-129260.009260.009150.009150.005104687200
2017-07-119410.009450.009300.009300.001901782800
2017-07-109420.009450.009400.009420.002602452200
2017-07-079390.009390.009360.009370.005004692400
2017-07-069340.009340.009330.009330.0020186700
2017-07-059390.009400.009320.009330.002802625800
2017-07-049340.009380.009340.009380.002001872400
2017-07-039310.009350.009230.009260.002802598100
2017-06-309300.009370.009270.009270.001501401400
2017-06-299220.009260.009220.009250.0050462500
2017-06-289310.009360.009310.009320.002902705400
2017-06-279220.009310.009200.009200.002902672800
2017-06-269330.009330.009170.009170.001401289000
2017-06-239270.009270.009250.009250.0050462700
2017-06-229370.009370.009200.009200.002902687100
2017-06-219310.009370.009300.009370.002802616800
2017-06-209250.009280.009240.009270.003002777000
2017-06-199250.009310.009250.009300.00100928500
2017-06-169360.009390.009300.009300.003703457500
2017-06-159200.009250.009180.009250.00109010053200
2017-06-149120.009200.009120.009200.007406771700
2017-06-139200.009230.009150.009150.004804413200
2017-06-129170.009230.009130.009230.003002753200
2017-06-099030.009100.009030.009100.005004525800
2017-06-089060.009090.009030.009060.004403985700
2017-06-079100.009120.009060.009060.008007266000
2017-06-069120.009270.009110.009180.004303935300
2017-06-059150.009170.009140.009160.005605124600
2017-06-029240.009250.009200.009250.0070645800
2017-06-019220.009260.009160.009260.002702488700
2017-05-319270.009270.009130.009200.004303952300
2017-05-309210.009240.009210.009240.00100921500
2017-05-299310.009310.009230.009230.005104725800
2017-05-269340.009350.009270.009310.007607079000
2017-05-259450.009470.009350.009350.003203001600
2017-05-249530.009530.009470.009510.006305993100
2017-05-239480.009480.009400.009410.006205847800
2017-05-229540.009540.009470.009470.003303133200
2017-05-199550.009550.009510.009510.001701618500
2017-05-189580.009610.009500.009500.006306008300
2017-05-179560.009610.009550.009590.002902775400
2017-05-169570.009680.009570.009600.005605367200
2017-05-159690.009690.009590.009630.003303190700
2017-05-129830.009830.009720.009740.004003901100
2017-05-119720.009850.009650.009760.00307029930600
2017-05-109980.009980.009710.009810.003303253100
2017-05-0910000.0010010.009940.009990.007107094100
2017-05-089900.0010000.009890.009900.00290028762600
2017-05-029620.009690.009540.009690.0010009608500
2017-05-019530.009590.009530.009590.0080765000
2017-04-289530.009550.009500.009500.001301236100
2017-04-279560.009600.009490.009500.002802676000
2017-04-269450.009500.009450.009470.005104826900
2017-04-259500.009530.009420.009420.004003788300
2017-04-249630.009650.009600.009650.003903751400
2017-04-219530.009540.009530.009540.003303146900
2017-04-209630.009630.009540.009600.004304122300
2017-04-199550.009600.009520.009600.005204982200
2017-04-189410.009540.009380.009510.001201133000
2017-04-179480.009480.009400.009410.001401317800
2017-04-149450.009500.009400.009400.005905548600
2017-04-139530.009530.009430.009430.003703502900
2017-04-129620.009690.009520.009560.006105865900
2017-04-119630.009630.009610.009630.003403272300
2017-04-109590.009610.009540.009610.002502392000
2017-04-079540.009600.009490.009530.007907517100
2017-04-069560.009590.009440.009530.005805515300
2017-04-059440.009550.009440.009550.002302183100
2017-04-049480.009500.009450.009480.002101990900
2017-04-039630.009630.009540.009590.005505286800
2017-03-319500.009680.009500.009680.002001914600
2017-03-309440.009550.009440.009510.001201138800
2017-03-299340.009390.009320.009390.006105696500
2017-03-289440.009440.009420.009420.002502356000
2017-03-279340.009440.009300.009400.006506090500
2017-03-249300.009400.009300.009400.005505133500
2017-03-239430.009430.009330.009370.008808266700
2017-03-229430.009590.009390.009530.00174016566300
2017-03-219480.009480.009350.009370.00180016961000
2017-03-179530.009620.009520.009550.009709262600
2017-03-169730.009730.009600.009650.00171016561600
2017-03-159900.009930.009860.009860.003002967000
2017-03-149940.009940.009860.009860.002702666300
2017-03-1310140.0010140.009910.009960.005505511600
2017-03-1010070.0010150.0010030.0010140.00140014133800
2017-03-099930.0010040.009930.0010010.005805785900
2017-03-089940.009940.009820.009840.007707588200
2017-03-079930.009980.009880.009880.004704667500
2017-03-069990.009990.009950.009950.005505489100
2017-03-039980.0010030.009900.0010030.006806788800
2017-03-029740.009820.009630.009820.004304182700
2017-03-019700.009780.009700.009780.003503413000
2017-02-289750.009750.009590.009690.004103973000
2017-02-279540.009630.009540.009630.0090865500
2017-02-249500.009650.009500.009650.001601531300
2017-02-239590.009590.009510.009580.005305059900
2017-02-229630.009630.009550.009550.004904693700
2017-02-219640.009680.009600.009610.004504333500
2017-02-209710.009710.009620.009640.004604440200
2017-02-179640.009720.009640.009710.006706491700
2017-02-169700.009710.009640.009640.006406201800
2017-02-159830.009850.009710.009730.009209009300
2017-02-149830.009840.009780.009790.006606471500
2017-02-139890.009910.009880.009900.008908808900
2017-02-109950.009990.009910.009950.006906871000
2017-02-0910050.0010050.009900.009910.00135013475600
2017-02-0810140.0010200.0010110.0010110.00109011049200
2017-02-0710160.0010160.0010040.0010080.00139014046200
2017-02-0610310.0010320.0010170.0010230.009409634700
2017-02-0310330.0010440.0010290.0010400.005505697300
2017-02-0210300.0010350.0010280.0010350.005906080700
2017-02-0110320.0010370.0010310.0010350.003803927100
2017-01-3110420.0010420.0010340.0010340.003303427300
2017-01-3010400.0010410.0010370.0010410.002903015200
2017-01-2710310.0010450.0010310.0010450.00119012331700
2017-01-2610290.0010300.0010200.0010220.007607771600
2017-01-2510280.0010420.0010280.0010420.00125012928200
2017-01-2410310.0010320.0010280.0010290.001801852700
2017-01-2310460.0010460.0010300.0010340.009109491500
2017-01-2010490.0010510.0010450.0010510.005705967500
2017-01-1910380.0010470.0010380.0010450.004604782200
2017-01-1810370.0010370.0010210.0010250.00149015305600
2017-01-1710520.0010540.0010410.0010450.00101010606000
2017-01-1610390.0010590.0010350.0010550.00127013360300
2017-01-1310450.0010570.0010390.0010480.00152015920900
2017-01-1210500.0010550.0010440.0010470.00127013327300
2017-01-1110670.0010680.0010560.0010600.00108011469300
2017-01-1010760.0010790.0010640.0010660.008909531300
2017-01-0610690.0010750.0010630.0010720.00109011665100
2017-01-0511000.0011000.0010760.0010870.0099010760400
2017-01-0411030.0011190.0011030.0011140.00119013204000
2016-12-3011080.0011200.0010980.0011020.00121013353200
2016-12-2911270.0011280.0011110.0011180.00280031251300
2016-12-2811370.0011410.0011300.0011300.00229025981900
2016-12-2711420.0011430.0011360.0011380.00386043984700
2016-12-2611490.0011500.0011410.0011490.00144016543300
2016-12-2211280.0011420.0011230.0011380.00218024668200
2016-12-2111230.0011330.0011150.0011160.00309034759900
2016-12-2011160.0011300.0011100.0011300.00174019489300
2016-12-1911050.0011190.0011050.0011100.00238026456400
2016-12-1611080.0011150.0011010.0011040.00299033116600
2016-12-1510840.0011120.0010840.0011090.00505055520700
2016-12-1410530.0010530.0010420.0010520.00105010992900
2016-12-1310620.0010650.0010530.0010530.008909437700
2016-12-1210390.0010630.0010370.0010620.00245025698600
2016-12-0910180.0010300.0010180.0010260.006206345400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter