シンプレクス・アセット・マネジメント株式会社 中国Ｈ株ベア上場投信
1573その他/その他/China Bear -1x HSCEI ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 8,471.0 | 8,471.0 | 8,272.0 | 8,363.0 | +42.0 | +0.50% | 570 |
| 2026-03-12 | 8,366.0 | 8,382.0 | 8,301.0 | 8,321.0 | +105.0 | +1.28% | 980 |
| 2026-03-11 | 8,269.0 | 8,276.0 | 8,175.0 | 8,216.0 | -6.0 | -0.07% | 1,110 |
| 2026-03-10 | 8,314.0 | 8,314.0 | 8,213.0 | 8,222.0 | -318.0 | -3.72% | 1,130 |
| 2026-03-09 | 8,549.0 | 8,610.0 | 8,360.0 | 8,540.0 | +209.0 | +2.51% | 3,330 |
| 2026-03-06 | 8,470.0 | 8,517.0 | 8,234.0 | 8,331.0 | -113.0 | -1.34% | 1,760 |
| 2026-03-05 | 8,258.0 | 8,448.0 | 8,210.0 | 8,444.0 | -23.0 | -0.27% | 3,430 |
| 2026-03-04 | 8,488.0 | 8,558.0 | 8,372.0 | 8,467.0 | +118.0 | +1.41% | 3,400 |
| 2026-03-03 | 8,255.0 | 8,363.0 | 8,170.0 | 8,349.0 | +94.0 | +1.14% | 1,110 |
| 2026-03-02 | 8,171.0 | 8,255.0 | 8,055.0 | 8,255.0 | +311.0 | +3.91% | 4,180 |
| 2026-02-27 | 7,959.0 | 8,029.0 | 7,940.0 | 7,944.0 | -15.0 | -0.19% | 3,210 |
| 2026-02-26 | 7,751.0 | 7,968.0 | 7,751.0 | 7,959.0 | +175.0 | +2.25% | 1,620 |
| 2026-02-25 | 7,727.0 | 7,854.0 | 7,727.0 | 7,784.0 | -51.0 | -0.65% | 1,660 |
| 2026-02-24 | 7,701.0 | 7,835.0 | 7,640.0 | 7,835.0 | +35.0 | +0.45% | 710 |
| 2026-02-20 | 7,710.0 | 7,831.0 | 7,710.0 | 7,800.0 | +112.0 | +1.46% | 840 |
| 2026-02-19 | 7,610.0 | 7,700.0 | 7,512.0 | 7,688.0 | +78.0 | +1.02% | 660 |
| 2026-02-18 | 7,620.0 | 7,652.0 | 7,610.0 | 7,610.0 | -23.0 | -0.30% | 4,350 |
| 2026-02-17 | 7,616.0 | 7,669.0 | 7,616.0 | 7,633.0 | -34.0 | -0.44% | 880 |
| 2026-02-16 | 7,689.0 | 7,743.0 | 7,657.0 | 7,667.0 | -22.0 | -0.29% | 420 |
| 2026-02-13 | 7,674.0 | 7,710.0 | 7,630.0 | 7,689.0 | +115.0 | +1.52% | 550 |
| 2026-02-12 | 7,530.0 | 7,575.0 | 7,491.0 | 7,574.0 | -52.0 | -0.68% | 870 |
| 2026-02-10 | 7,727.0 | 7,727.0 | 7,608.0 | 7,626.0 | -94.0 | -1.22% | 410 |
| 2026-02-09 | 7,771.0 | 7,771.0 | 7,692.0 | 7,720.0 | -111.0 | -1.42% | 800 |
| 2026-02-06 | 7,978.0 | 7,990.0 | 7,815.0 | 7,831.0 | -39.0 | -0.50% | 1,510 |
| 2026-02-05 | 7,890.0 | 7,975.0 | 7,870.0 | 7,870.0 | +70.0 | +0.90% | 1,530 |
| 2026-02-04 | 7,843.0 | 7,854.0 | 7,800.0 | 7,800.0 | -10.0 | -0.13% | 1,210 |
| 2026-02-03 | 7,761.0 | 7,810.0 | 7,700.0 | 7,810.0 | +49.0 | +0.63% | 910 |
| 2026-02-02 | 7,584.0 | 7,809.0 | 7,556.0 | 7,761.0 | +298.0 | +3.99% | 1,900 |
| 2026-01-30 | 7,345.0 | 7,463.0 | 7,340.0 | 7,463.0 | +197.0 | +2.71% | 1,410 |
| 2026-01-29 | 7,355.0 | 7,374.0 | 7,242.0 | 7,266.0 | -89.0 | -1.21% | 1,120 |
| 2026-01-28 | 7,520.0 | 7,520.0 | 6,983.0 | 7,355.0 | -213.0 | -2.81% | 3,120 |
| 2026-01-27 | 7,674.0 | 7,674.0 | 7,566.0 | 7,568.0 | -131.0 | -1.70% | 710 |
| 2026-01-26 | 7,703.0 | 7,718.0 | 7,617.0 | 7,699.0 | -137.0 | -1.75% | 2,620 |
| 2026-01-23 | 7,868.0 | 7,884.0 | 7,830.0 | 7,836.0 | -75.0 | -0.95% | 270 |
| 2026-01-22 | 7,893.0 | 7,953.0 | 7,850.0 | 7,911.0 | +1.0 | +0.01% | 1,910 |
| 2026-01-21 | 7,925.0 | 7,934.0 | 7,864.0 | 7,910.0 | -11.0 | -0.14% | 1,500 |
| 2026-01-20 | 7,867.0 | 7,921.0 | 7,831.0 | 7,921.0 | +71.0 | +0.90% | 1,280 |
| 2026-01-19 | 7,805.0 | 7,850.0 | 7,793.0 | 7,850.0 | +68.0 | +0.87% | 890 |
| 2026-01-16 | 7,749.0 | 7,783.0 | 7,700.0 | 7,782.0 | +38.0 | +0.49% | 540 |
| 2026-01-15 | 7,809.0 | 7,809.0 | 7,666.0 | 7,744.0 | -8.0 | -0.10% | 420 |
| 2026-01-14 | 7,785.0 | 7,795.0 | 7,705.0 | 7,752.0 | +19.0 | +0.25% | 410 |
| 2026-01-13 | 7,611.0 | 7,757.0 | 7,605.0 | 7,733.0 | -127.0 | -1.62% | 1,630 |
| 2026-01-09 | 7,823.0 | 7,938.0 | 7,801.0 | 7,860.0 | +11.0 | +0.14% | 560 |
| 2026-01-08 | 7,795.0 | 7,900.0 | 7,766.0 | 7,849.0 | +116.0 | +1.50% | 890 |
| 2026-01-07 | 7,618.0 | 7,781.0 | 7,618.0 | 7,733.0 | +120.0 | +1.58% | 630 |
| 2026-01-06 | 7,658.0 | 7,740.0 | 7,601.0 | 7,613.0 | -195.0 | -2.50% | 2,380 |
| 2026-01-05 | 7,788.0 | 7,830.0 | 7,722.0 | 7,808.0 | -42.0 | -0.54% | 1,320 |
| 2025-12-30 | 7,970.0 | 8,000.0 | 7,850.0 | 7,850.0 | -120.0 | -1.51% | 380 |
| 2025-12-29 | 7,888.0 | 7,970.0 | 7,868.0 | 7,970.0 | +45.0 | +0.57% | 940 |
| 2025-12-26 | 7,912.0 | 7,940.0 | 7,907.0 | 7,925.0 | +30.0 | +0.38% | 660 |
| 2025-12-25 | 7,959.0 | 7,960.0 | 7,895.0 | 7,895.0 | -62.0 | -0.78% | 440 |
| 2025-12-24 | 7,970.0 | 7,970.0 | 7,915.0 | 7,957.0 | -2.0 | -0.03% | 400 |
| 2025-12-23 | 7,954.0 | 7,967.0 | 7,889.0 | 7,959.0 | -21.0 | -0.26% | 920 |
| 2025-12-22 | 7,958.0 | 8,000.0 | 7,958.0 | 7,980.0 | +38.0 | +0.48% | 390 |
| 2025-12-19 | 8,020.0 | 8,020.0 | 7,929.0 | 7,942.0 | -98.0 | -1.22% | 620 |
| 2025-12-18 | 8,073.0 | 8,092.0 | 7,985.0 | 8,040.0 | +93.0 | +1.17% | 990 |
| 2025-12-17 | 8,059.0 | 8,063.0 | 7,947.0 | 7,947.0 | -91.0 | -1.13% | 1,130 |
| 2025-12-16 | 7,956.0 | 8,063.0 | 7,956.0 | 8,038.0 | +158.0 | +2.01% | 2,000 |
| 2025-12-15 | 7,995.0 | 7,995.0 | 7,860.0 | 7,880.0 | +152.0 | +1.97% | 1,010 |
| 2025-12-12 | 7,899.0 | 7,899.0 | 7,728.0 | 7,728.0 | -187.0 | -2.36% | 1,650 |
| 2025-12-11 | 7,910.0 | 7,917.0 | 7,847.0 | 7,915.0 | -75.0 | -0.94% | 740 |
| 2025-12-10 | 7,970.0 | 8,027.0 | 7,941.0 | 7,990.0 | +100.0 | +1.27% | 1,420 |
| 2025-12-09 | 7,770.0 | 7,909.0 | 7,770.0 | 7,890.0 | +178.0 | +2.31% | 2,490 |
| 2025-12-08 | 7,643.0 | 7,770.0 | 7,643.0 | 7,712.0 | +72.0 | +0.94% | 710 |
| 2025-12-05 | 7,777.0 | 7,788.0 | 7,640.0 | 7,640.0 | -167.0 | -2.14% | 520 |
| 2025-12-04 | 7,807.0 | 7,831.0 | 7,780.0 | 7,807.0 | 0.0 | 0.00% | 360 |
| 2025-12-03 | 7,720.0 | 7,840.0 | 7,713.0 | 7,807.0 | +139.0 | +1.81% | 500 |
| 2025-12-02 | 7,700.0 | 7,720.0 | 7,633.0 | 7,668.0 | -55.0 | -0.71% | 210 |
| 2025-12-01 | 7,742.0 | 7,742.0 | 7,700.0 | 7,723.0 | -27.0 | -0.35% | 1,050 |
| 2025-11-28 | 7,777.0 | 7,790.0 | 7,736.0 | 7,750.0 | +58.0 | +0.75% | 420 |
| 2025-11-27 | 7,748.0 | 7,780.0 | 7,692.0 | 7,692.0 | -68.0 | -0.88% | 600 |
| 2025-11-26 | 7,760.0 | 7,760.0 | 7,689.0 | 7,760.0 | -48.0 | -0.61% | 310 |
| 2025-11-25 | 7,880.0 | 7,880.0 | 7,786.0 | 7,808.0 | -132.0 | -1.66% | 1,000 |
| 2025-11-21 | 7,940.0 | 8,050.0 | 7,940.0 | 7,940.0 | +68.0 | +0.86% | 1,160 |
| 2025-11-20 | 7,747.0 | 7,872.0 | 7,740.0 | 7,872.0 | +125.0 | +1.61% | 980 |
| 2025-11-19 | 7,658.0 | 7,769.0 | 7,658.0 | 7,747.0 | +2.0 | +0.03% | 790 |
| 2025-11-18 | 7,611.0 | 7,745.0 | 7,611.0 | 7,745.0 | +193.0 | +2.56% | 950 |
| 2025-11-17 | 7,479.0 | 7,599.0 | 7,479.0 | 7,552.0 | +113.0 | +1.52% | 880 |
| 2025-11-14 | 7,428.0 | 7,466.0 | 7,419.0 | 7,439.0 | +33.0 | +0.45% | 380 |
| 2025-11-13 | 7,470.0 | 7,470.0 | 7,404.0 | 7,406.0 | -19.0 | -0.26% | 140 |
| 2025-11-12 | 7,497.0 | 7,497.0 | 7,368.0 | 7,425.0 | -30.0 | -0.40% | 250 |
| 2025-11-11 | 7,455.0 | 7,500.0 | 7,430.0 | 7,455.0 | 0.0 | 0.00% | 170 |
| 2025-11-10 | 7,583.0 | 7,583.0 | 7,455.0 | 7,455.0 | -125.0 | -1.65% | 400 |
| 2025-11-07 | 7,448.0 | 7,592.0 | 7,448.0 | 7,580.0 | +73.0 | +0.97% | 650 |
| 2025-11-06 | 7,600.0 | 7,610.0 | 7,502.0 | 7,507.0 | -164.0 | -2.14% | 1,710 |
| 2025-11-05 | 7,694.0 | 7,730.0 | 7,638.0 | 7,671.0 | +84.0 | +1.11% | 1,720 |
| 2025-11-04 | 7,635.0 | 7,635.0 | 7,551.0 | 7,587.0 | -7.0 | -0.09% | 1,060 |
| 2025-10-31 | 7,519.0 | 7,631.0 | 7,505.0 | 7,594.0 | +152.0 | +2.04% | 1,850 |
| 2025-10-30 | 7,413.0 | 7,510.0 | 7,359.0 | 7,442.0 | +84.0 | +1.14% | 1,330 |
| 2025-10-29 | 7,309.0 | 7,358.0 | 7,269.0 | 7,358.0 | -6.0 | -0.08% | 280 |
| 2025-10-28 | 7,440.0 | 7,440.0 | 7,331.0 | 7,364.0 | +4.0 | +0.05% | 380 |
| 2025-10-27 | 7,308.0 | 7,374.0 | 7,308.0 | 7,360.0 | -171.0 | -2.27% | 900 |
| 2025-10-23 | 7,528.0 | 7,590.0 | 7,521.0 | 7,531.0 | +50.0 | +0.67% | 1,270 |
| 2025-10-22 | 7,454.0 | 7,539.0 | 7,453.0 | 7,481.0 | +122.0 | +1.66% | 800 |
| 2025-10-21 | 7,400.0 | 7,400.0 | 7,306.0 | 7,359.0 | -97.0 | -1.30% | 1,040 |
| 2025-10-20 | 7,449.0 | 7,529.0 | 7,419.0 | 7,456.0 | -143.0 | -1.88% | 770 |
| 2025-10-17 | 7,488.0 | 7,599.0 | 7,419.0 | 7,599.0 | +88.0 | +1.17% | 1,090 |
| 2025-10-16 | 7,461.0 | 7,511.0 | 7,405.0 | 7,511.0 | +27.0 | +0.36% | 450 |
| 2025-10-15 | 7,604.0 | 7,604.0 | 7,465.0 | 7,484.0 | -141.0 | -1.85% | 490 |
| 2025-10-14 | 7,555.0 | 7,650.0 | 7,500.0 | 7,625.0 | +187.0 | +2.51% | 1,570 |
| 2025-10-10 | 7,411.0 | 7,465.0 | 7,370.0 | 7,438.0 | +161.0 | +2.21% | 1,060 |
| 2025-10-09 | 7,240.0 | 7,352.0 | 7,240.0 | 7,277.0 | -24.0 | -0.33% | 1,060 |
| 2025-10-08 | 7,215.0 | 7,400.0 | 7,215.0 | 7,301.0 | +155.0 | +2.17% | 3,810 |
| 2025-10-07 | 7,097.0 | 7,178.0 | 7,097.0 | 7,146.0 | +5.0 | +0.07% | 670 |
| 2025-10-06 | 7,008.0 | 7,176.0 | 7,008.0 | 7,141.0 | +135.0 | +1.93% | 1,060 |
| 2025-10-03 | 6,921.0 | 7,029.0 | 6,921.0 | 7,006.0 | +104.0 | +1.51% | 1,980 |
| 2025-10-02 | 7,013.0 | 7,040.0 | 6,902.0 | 6,902.0 | -162.0 | -2.29% | 1,840 |
| 2025-10-01 | 7,150.0 | 7,220.0 | 7,064.0 | 7,064.0 | -166.0 | -2.30% | 690 |
| 2025-09-30 | 7,142.0 | 7,270.0 | 7,142.0 | 7,230.0 | -5.0 | -0.07% | 140 |
| 2025-09-29 | 7,250.0 | 7,306.0 | 7,200.0 | 7,235.0 | -65.0 | -0.89% | 750 |
| 2025-09-26 | 7,224.0 | 7,340.0 | 7,224.0 | 7,300.0 | +134.0 | +1.87% | 1,190 |
| 2025-09-25 | 7,225.0 | 7,225.0 | 7,138.0 | 7,166.0 | -12.0 | -0.17% | 480 |
| 2025-09-24 | 7,300.0 | 7,300.0 | 7,178.0 | 7,178.0 | -77.0 | -1.06% | 1,280 |
| 2025-09-22 | 7,141.0 | 7,255.0 | 7,141.0 | 7,255.0 | +76.0 | +1.06% | 1,140 |
| 2025-09-19 | 7,152.0 | 7,190.0 | 7,130.0 | 7,179.0 | +27.0 | +0.38% | 1,370 |
| 2025-09-18 | 7,001.0 | 7,152.0 | 6,970.0 | 7,152.0 | +119.0 | +1.69% | 3,430 |
| 2025-09-17 | 7,111.0 | 7,145.0 | 7,011.0 | 7,033.0 | -182.0 | -2.52% | 2,490 |
| 2025-09-16 | 7,165.0 | 7,215.0 | 7,152.0 | 7,215.0 | +15.0 | +0.21% | 1,810 |
| 2025-09-12 | 7,185.0 | 7,219.0 | 7,155.0 | 7,200.0 | -72.0 | -0.99% | 1,200 |
| 2025-09-11 | 7,293.0 | 7,337.0 | 7,271.0 | 7,272.0 | — | — | 720 |
直近120営業日分を表示