中国Ｈ株ブル２倍上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 5,170 | 5,225 | 5,101 | 5,169 | +99 | +2% | 37,390 |
| 2024/05/16 | 4,922 | 5,070 | 4,857 | 5,070 | +150 | +3% | 24,160 |
| 2024/05/15 | 4,946 | 4,948 | 4,914 | 4,920 | -43 | -0.9% | 15,660 |
| 2024/05/14 | 5,049 | 5,058 | 4,929 | 4,963 | +13 | +0.3% | 36,660 |
| 2024/05/13 | 4,886 | 4,950 | 4,770 | 4,950 | +109 | +2.3% | 28,650 |
| 2024/05/10 | 4,700 | 4,888 | 4,677 | 4,841 | +217 | +4.7% | 38,350 |
| 2024/05/09 | 4,527 | 4,636 | 4,502 | 4,624 | +124 | +2.8% | 20,050 |
| 2024/05/08 | 4,599 | 4,635 | 4,477 | 4,500 | -99 | -2.2% | 26,490 |
| 2024/05/07 | 4,608 | 4,630 | 4,534 | 4,599 | +149 | +3.3% | 27,850 |
| 2024/05/02 | 4,197 | 4,474 | 4,151 | 4,450 | +259 | +6.2% | 40,060 |
| 2024/05/01 | 4,223 | 4,223 | 4,105 | 4,191 | -75 | -1.8% | 36,760 |
| 2024/04/30 | 4,284 | 4,350 | 4,235 | 4,266 | +41 | +1% | 27,630 |
| 2024/04/26 | 4,065 | 4,287 | 4,042 | 4,225 | +213 | +5.3% | 50,010 |
| 2024/04/25 | 3,950 | 4,060 | 3,936 | 4,012 | +32 | +0.8% | 26,390 |
| 2024/04/24 | 3,803 | 3,980 | 3,803 | 3,980 | +208 | +5.5% | 64,180 |
| 2024/04/23 | 3,736 | 3,809 | 3,678 | 3,772 | +87 | +2.4% | 22,660 |
| 2024/04/22 | 3,620 | 3,732 | 3,587 | 3,685 | +185 | +5.3% | 29,390 |
| 2024/04/19 | 3,634 | 3,634 | 3,455 | 3,500 | -116 | -3.2% | 22,830 |
| 2024/04/18 | 3,500 | 3,652 | 3,500 | 3,616 | +96 | +2.7% | 15,360 |
| 2024/04/17 | 3,579 | 3,579 | 3,516 | 3,520 | -65 | -1.8% | 13,230 |
| 2024/04/16 | 3,603 | 3,630 | 3,500 | 3,585 | -87 | -2.4% | 35,070 |
| 2024/04/15 | 3,567 | 3,684 | 3,556 | 3,672 | -55 | -1.5% | 38,300 |
| 2024/04/12 | 3,818 | 3,824 | 3,710 | 3,727 | -107 | -2.8% | 27,430 |
| 2024/04/11 | 3,755 | 3,856 | 3,672 | 3,834 | +34 | +0.9% | 69,750 |
| 2024/04/10 | 3,701 | 3,870 | 3,701 | 3,800 | +104 | +2.8% | 42,850 |
| 2024/04/09 | 3,672 | 3,771 | 3,671 | 3,696 | +26 | +0.7% | 16,800 |
| 2024/04/08 | 3,675 | 3,708 | 3,588 | 3,670 | +20 | +0.5% | 20,480 |
| 2024/04/05 | 3,650 | 3,686 | 3,525 | 3,650 | -70 | -1.9% | 117,050 |
| 2024/04/04 | 3,737 | 3,737 | 3,685 | 3,720 | +37 | +1% | 10,400 |
| 2024/04/03 | 3,750 | 3,776 | 3,670 | 3,683 | -63 | -1.7% | 25,260 |
| 2024/04/02 | 3,710 | 3,800 | 3,680 | 3,746 | +42 | +1.1% | 45,610 |
| 2024/04/01 | 3,654 | 3,725 | 3,641 | 3,704 | +120 | +3.3% | 33,930 |
| 2024/03/29 | 3,582 | 3,610 | 3,580 | 3,584 | -29 | -0.8% | 2,540 |
| 2024/03/28 | 3,503 | 3,640 | 3,473 | 3,613 | +92 | +2.6% | 27,100 |
| 2024/03/27 | 3,537 | 3,578 | 3,485 | 3,521 | -7 | -0.2% | 5,420 |
| 2024/03/26 | 3,528 | 3,594 | 3,498 | 3,528 | -2 | -0.1% | 9,290 |
| 2024/03/25 | 3,491 | 3,582 | 3,490 | 3,530 | +40 | +1.1% | 16,440 |
| 2024/03/22 | 3,648 | 3,663 | 3,454 | 3,490 | -230 | -6.2% | 70,700 |
| 2024/03/21 | 3,650 | 3,720 | 3,571 | 3,720 | +166 | +4.7% | 55,280 |
| 2024/03/19 | 3,520 | 3,573 | 3,465 | 3,554 | -22 | -0.6% | 26,990 |
| 2024/03/18 | 3,497 | 3,595 | 3,486 | 3,576 | +91 | +2.6% | 20,720 |
| 2024/03/15 | 3,578 | 3,578 | 3,448 | 3,485 | -115 | -3.2% | 34,310 |
| 2024/03/14 | 3,628 | 3,710 | 3,600 | 3,600 | -110 | -3% | 31,840 |
| 2024/03/13 | 3,646 | 3,710 | 3,601 | 3,710 | +93 | +2.6% | 52,490 |
| 2024/03/12 | 3,470 | 3,628 | 3,426 | 3,617 | +217 | +6.4% | 66,910 |
| 2024/03/11 | 3,291 | 3,420 | 3,278 | 3,400 | +25 | +0.7% | 21,490 |
| 2024/03/08 | 3,295 | 3,395 | 3,290 | 3,375 | +60 | +1.8% | 15,950 |
| 2024/03/07 | 3,409 | 3,414 | 3,315 | 3,315 | -104 | -3% | 15,990 |
| 2024/03/06 | 3,234 | 3,439 | 3,234 | 3,419 | +164 | +5% | 29,240 |
| 2024/03/05 | 3,346 | 3,397 | 3,200 | 3,255 | -198 | -5.7% | 45,690 |
1～
50
件表示中 / 1505件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
