中国H株ベア上場投信（1573）の株価チャート
株価
11/11
- 前日 (11/10)
- 8,351
- 始値
- 8,401
- 高値
- 8,406
- 安値
- 8,400
- 終値 +0.6%
- 8,401
- 出来高 -95.37%
- 50
乖離率
- 株価（5日）
移動平均値 - +0.9%
8,326 - 株価（25日）
移動平均値 - -2.03%
8,575 - 出来高（5日）
移動平均値 - -89.36%
470
2026/06/11～2026/11/11
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 11/11 | 8,401 | 8,406 | 8,400 | 8,401 | +0.6% | 50 | - | -2.03% | - | - |
| 11/10 | 8,300 | 8,351 | 8,240 | 8,351 | +0.14% | 1,080 | - | -2.7% | - | - |
| 11/09 | 8,399 | 8,399 | 8,339 | 8,339 | +0.1% | 170 | - | -2.88% | - | - |
| 11/06 | 8,331 | 8,352 | 8,190 | 8,331 | +1.5% | 530 | - | -2.99% | - | - |
| 11/05 | 8,400 | 8,401 | 8,208 | 8,208 | -4.58% | 520 | - | -4.47% | - | - |
| 11/04 | 8,688 | 8,752 | 8,602 | 8,602 | -0.62% | 370 | - | -0.03% | - | - |
| 11/02 | 8,703 | 8,703 | 8,656 | 8,656 | -1.21% | 30 | - | +0.7% | - | - |
| 10/30 | 8,788 | 8,818 | 8,750 | 8,762 | -0.49% | 90 | - | +2.06% | - | - |
| 10/29 | 8,850 | 8,889 | 8,805 | 8,805 | -0.25% | 160 | - | +2.74% | - | - |
| 10/28 | 8,771 | 8,827 | 8,771 | 8,827 | +0.35% | 30 | - | +3.26% | - | - |
| 10/27 | 8,721 | 8,835 | 8,721 | 8,796 | +0.38% | 440 | - | +3.19% | - | - |
| 10/26 | 8,857 | 8,857 | 8,763 | 8,763 | -0.98% | 220 | - | +3.13% | - | - |
| 10/23 | 8,888 | 8,894 | 8,787 | 8,850 | -0.45% | 750 | - | +4.42% | - | - |
| 10/22 | 8,670 | 8,950 | 8,670 | 8,890 | +2.92% | 820 | - | +5.26% | - | - |
| 10/21 | 8,531 | 8,638 | 8,527 | 8,638 | +0.5% | 140 | - | +2.7% | - | - |
| 10/20 | 8,594 | 8,595 | 8,584 | 8,595 | +1.95% | 200 | - | +2.48% | - | - |
| 10/19 | 8,510 | 8,510 | 8,431 | 8,431 | -0.11% | 3,290 | - | +0.76% | - | - |
| 10/16 | 8,403 | 8,440 | 8,377 | 8,440 | -0.82% | 420 | - | +1.09% | - | - |
| 10/15 | 8,477 | 8,584 | 8,474 | 8,510 | +0.71% | 280 | - | +2.05% | - | - |
| 10/14 | 8,415 | 8,457 | 8,410 | 8,450 | -0.25% | 40 | - | +1.42% | - | - |
| 10/09 | 8,471 | 8,471 | 8,471 | 8,471 | -0.98% | 10 | - | +1.73% | - | - |
| 10/08 | 8,555 | 8,555 | 8,555 | 8,555 | 0% | 30 | - | +2.81% | - | - |
| 10/07 | 8,468 | 8,555 | 8,468 | 8,555 | +0.71% | 160 | - | +2.97% | - | - |
| 10/06 | 8,554 | 8,554 | 8,481 | 8,495 | -1.91% | 370 | - | +2.45% | - | - |
| 10/05 | 8,600 | 8,665 | 8,600 | 8,660 | +0.7% | 260 | - | +4.53% | - | - |
| 10/02 | 8,573 | 8,600 | 8,573 | 8,600 | +2% | 280 | - | +3.99% | - | - |
| 10/01 | 8,400 | 8,434 | 8,400 | 8,431 | +0.5% | 140 | - | +2.19% | - | - |
| 09/30 | 8,419 | 8,430 | 8,368 | 8,389 | -0.49% | 650 | - | +1.82% | - | - |
| 09/29 | 8,500 | 8,507 | 8,430 | 8,430 | -1.17% | 240 | - | +2.41% | - | - |
| 09/25 | 8,450 | 8,532 | 8,450 | 8,530 | +1.79% | 240 | - | +3.67% | - | - |
| 09/24 | 8,362 | 8,382 | 8,348 | 8,380 | +0.24% | 260 | - | +1.98% | - | - |
| 09/18 | 8,400 | 8,400 | 8,360 | 8,360 | -0.48% | 20 | - | +1.75% | - | - |
| 09/17 | 8,350 | 8,400 | 8,341 | 8,400 | +1.67% | 1,630 | - | +2.28% | - | - |
| 09/16 | 8,223 | 8,359 | 8,223 | 8,262 | +0.52% | 470 | - | +0.66% | - | - |
| 09/15 | 8,169 | 8,225 | 8,157 | 8,219 | +1.18% | 240 | - | +0.22% | - | - |
| 09/14 | 8,154 | 8,165 | 8,115 | 8,123 | -1.16% | 490 | - | -0.93% | - | - |
| 09/11 | 8,219 | 8,265 | 8,188 | 8,218 | +1.18% | 100 | - | +0.23% | - | - |
| 09/10 | 8,153 | 8,162 | 8,122 | 8,122 | +1.3% | 150 | - | -0.87% | - | - |
| 09/09 | 8,117 | 8,117 | 8,018 | 8,018 | -0.02% | 70 | - | -2.11% | - | - |
| 09/08 | 8,090 | 8,090 | 7,935 | 8,020 | -1.06% | 90 | - | -2.08% | - | - |
| 09/07 | 8,097 | 8,178 | 8,097 | 8,106 | +1.63% | 360 | - | -1.12% | - | - |
| 09/04 | 8,201 | 8,201 | 7,970 | 7,976 | -2.74% | 1,530 | - | -2.81% | - | - |
| 09/03 | 8,200 | 8,277 | 8,159 | 8,201 | -1.5% | 210 | - | -0.27% | - | - |
| 09/02 | 8,393 | 8,393 | 8,326 | 8,326 | -0.11% | 170 | - | +1.07% | - | - |
| 09/01 | 8,249 | 8,343 | 8,249 | 8,335 | +0.19% | 290 | - | +1.05% | - | - |
| 08/31 | 8,256 | 8,319 | 8,256 | 8,319 | +1.06% | 180 | - | +0.68% | - | - |
| 08/27 | 8,241 | 8,241 | 8,207 | 8,232 | +1.01% | 30 | - | -0.51% | - | - |
| 08/26 | 8,287 | 8,287 | 8,134 | 8,150 | -2.04% | 320 | - | -1.69% | - | - |
| 08/25 | 8,290 | 8,324 | 8,290 | 8,320 | +0.39% | 140 | - | +0.17% | - | - |
| 08/24 | 8,167 | 8,310 | 8,167 | 8,288 | +2.23% | 260 | - | -0.43% | - | - |
| 08/21 | 8,137 | 8,137 | 8,107 | 8,107 | -0.37% | 130 | - | -2.76% | - | - |
| 08/20 | 8,250 | 8,250 | 8,137 | 8,137 | -0.97% | 130 | - | -2.69% | - | - |
| 08/19 | 8,190 | 8,325 | 8,190 | 8,217 | -1.47% | 500 | - | -2.09% | - | - |
| 08/18 | 8,329 | 8,415 | 8,325 | 8,340 | +1.02% | 390 | - | -0.94% | - | - |
| 08/17 | 8,335 | 8,335 | 8,235 | 8,256 | -1.23% | 280 | - | -2.15% | - | - |
| 08/14 | 8,389 | 8,389 | 8,348 | 8,359 | +0.95% | 220 | - | -1.22% | - | - |
| 08/13 | 8,289 | 8,315 | 8,250 | 8,280 | 0% | 150 | - | -2.38% | - | - |
| 08/12 | 8,215 | 8,324 | 8,215 | 8,280 | +2.67% | 380 | - | -2.79% | - | - |
| 08/10 | 8,287 | 8,287 | 8,065 | 8,065 | -1.54% | 410 | - | -5.72% | - | - |
| 08/07 | 8,204 | 8,204 | 8,191 | 8,191 | +0.97% | 120 | - | -4.72% | - | - |
| 08/06 | 8,195 | 8,195 | 8,112 | 8,112 | +0.53% | 450 | - | -6.14% | - | - |
| 08/05 | 8,000 | 8,069 | 8,000 | 8,069 | -0.14% | 270 | - | -7.24% | - | - |
| 08/04 | 7,954 | 8,080 | 7,954 | 8,080 | +1.13% | 250 | - | -7.72% | - | - |
| 08/03 | 8,107 | 8,107 | 7,850 | 7,990 | -2.86% | 520 | - | -9.27% | - | - |
| 07/31 | 8,087 | 8,245 | 8,039 | 8,225 | -1.06% | 490 | - | -7.26% | - | - |
| 07/30 | 8,432 | 8,432 | 8,299 | 8,313 | -0.78% | 750 | - | -6.76% | - | - |
| 07/29 | 8,460 | 8,460 | 8,315 | 8,378 | -2.45% | 420 | - | -6.39% | - | - |
| 07/28 | 8,580 | 8,588 | 8,498 | 8,588 | +0.23% | 170 | - | -4.41% | - | - |
| 07/27 | 8,568 | 8,568 | 8,568 | 8,568 | -1.56% | 20 | - | -4.79% | - | - |
| 07/24 | 8,617 | 8,740 | 8,617 | 8,704 | +1.27% | 100 | - | -3.45% | - | - |
| 07/23 | 8,674 | 8,674 | 8,595 | 8,595 | -0.6% | 30 | - | -4.75% | - | - |
| 07/22 | 8,613 | 8,662 | 8,613 | 8,647 | +1.13% | 150 | - | -4.23% | - | - |
| 07/21 | 8,640 | 8,640 | 8,504 | 8,550 | -2.52% | 550 | - | -5.32% | - | - |
| 07/17 | 8,630 | 8,860 | 8,549 | 8,771 | +1.93% | 550 | - | -2.84% | - | - |
| 07/16 | 8,680 | 8,680 | 8,489 | 8,605 | -1.45% | 360 | - | -4.55% | - | - |
| 07/15 | 8,760 | 8,763 | 8,681 | 8,732 | -1.82% | 220 | - | -3.18% | - | - |
| 07/14 | 8,998 | 8,998 | 8,894 | 8,894 | +0.04% | 90 | - | -1.31% | - | - |
| 07/13 | 8,914 | 8,914 | 8,780 | 8,890 | +1.36% | 320 | - | -1.2% | - | - |
| 07/10 | 8,857 | 8,857 | 8,758 | 8,771 | -1.43% | 180 | - | -2.39% | - | - |
| 07/09 | 8,890 | 8,898 | 8,847 | 8,898 | +0.54% | 50 | - | -0.82% | - | - |
| 07/08 | 9,280 | 9,280 | 8,850 | 8,850 | -3.68% | 330 | - | -1.13% | - | - |
| 07/07 | 9,200 | 9,200 | 9,100 | 9,188 | +0.09% | 180 | - | +2.9% | - | - |
| 07/06 | 9,147 | 9,257 | 9,134 | 9,180 | +0.36% | 440 | - | +3.27% | - | - |
| 07/03 | 9,377 | 9,377 | 9,129 | 9,147 | -2.07% | 590 | - | +3.27% | - | - |
| 07/02 | 9,450 | 9,450 | 9,300 | 9,340 | -1.8% | 1,000 | - | +5.81% | - | - |
| 07/01 | 9,585 | 9,585 | 9,473 | 9,511 | +0.23% | 460 | - | +8.14% | - | - |
| 06/30 | 9,582 | 9,620 | 9,489 | 9,489 | +1.7% | 480 | - | +8.46% | - | - |
| 06/29 | 9,563 | 9,563 | 9,303 | 9,330 | -2.44% | 1,000 | - | +7.27% | - | - |
| 06/26 | 9,403 | 9,630 | 9,403 | 9,563 | +1.7% | 470 | - | +10.47% | - | - |
| 06/25 | 9,225 | 9,490 | 9,223 | 9,403 | +2.54% | 980 | - | +9.27% | - | - |
| 06/24 | 9,208 | 9,225 | 9,102 | 9,170 | -0.41% | 950 | - | +7.11% | - | - |
| 06/23 | 8,998 | 9,257 | 8,998 | 9,208 | +2.58% | 860 | - | +7.99% | - | - |
| 06/22 | 9,067 | 9,182 | 8,976 | 8,976 | +0.11% | 770 | - | +5.74% | - | - |
| 06/19 | 8,938 | 8,999 | 8,938 | 8,966 | +0.44% | 1,030 | - | +5.97% | - | - |
| 06/18 | 8,750 | 8,935 | 8,750 | 8,927 | +2.32% | 1,170 | - | +5.91% | - | - |
| 06/17 | 8,671 | 8,725 | 8,637 | 8,725 | +0.59% | 2,010 | - | +4.01% | - | - |
| 06/16 | 8,458 | 8,674 | 8,458 | 8,674 | +2.55% | 320 | - | +3.79% | - | - |
| 06/15 | 8,450 | 8,476 | 8,384 | 8,458 | -0.22% | 2,440 | - | +1.6% | - | - |
| 06/12 | 8,699 | 8,699 | 8,475 | 8,477 | -2.55% | 330 | - | +2.08% | - | - |
| 06/11 | 8,594 | 8,700 | 8,570 | 8,699 | +1.46% | 460 | - | +5.04% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2013年 12月期 | 15,000 6/25 | 9,540 1/23 | 13,960 6/25 | +15.58% 6/25 | -6.94% 8/15 |
| 2014年 12月期 | 13,400 3/20 | 10,300 7/30 | 4,880 7/2 | +8.95% 10/2 | -6.76% 4/9 |
| 2015年 12月期 | 14,200 7/9 | 9,000 5/26 4/28 | 209,860 7/9 | +15.41% 7/8 | -12.18% 4/13 |
| 2016年 12月期 | 15,000 2/3 | 9,020 9/9 | 22,320 2/12 | +8.61% 12/26 | -9.5% 8/16 |
| 2017年 12月期 | 11,190 1/4 | 7,780 11/22 | 3,210 11/28 | +4.45% 9/29 | -11.88% 1/25 |
| 2018年 12月期 | 8,870 10/30 | 6,500 1/29 | 6,190 2/6 | +9.41% 7/3 | -6.11% 1/31 |
| 2019年 12月期 | 8,560 1/4 | 7,270 4/24 | 3,580 3/11 | +22.2% 1/30 | -5.15% 7/1 |
| 2020年 12月期 | 9,780 1/31 | 6,380 11/9 | 19,170 2/3 | +21.76% 3/19 | -9.85% 1/21 |
| 2021年 12月期 | 8,885 12/29 | 5,800 1/21 | 17,040 9/21 | +12.24% 7/28 | -5.69% 10/25 |
| 2022年 12月期 | 15,995 11/1 10/25 | 8,040 2/10 | 16,430 10/25 | +29.61% 3/15 | -17.81% 11/15 |
| 2023年 12月期 | 13,425 12/11 | 8,600 1/30 | 17,970 8/17 | +13.7% 2/27 | -6.86% 7/28 |
| 2024年 12月期 | 14,890 1/23 1/22 | 8,551 10/8 | 81,440 10/9 | +9.2% 11/14 | -19.25% 10/2 |
| 2025年 12月期 | 11,085 1/14 | 6,902 10/2 | 26,720 4/7 | +12.75% 4/7 | -13.89% 2/26 |
| 最新 | 8,401 2026/11/11 | 50 | -2.03% 8,575 | ||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -27%（0.73倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- -24%（0.76倍）
- 2026/11/11 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
5,800円（2021/01/21） - 45%（1.45倍）
8,401円（11/11）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
