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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 8,639 | 8,790 | 8,392 | 8,395 | -213 | -2.5% | 17,800 |
| 2025/09/17 | 8,400 | 8,644 | 8,350 | 8,608 | +273 | +3.3% | 28,440 |
| 2025/09/16 | 8,420 | 8,420 | 8,263 | 8,335 | +30 | +0.4% | 5,810 |
| 2025/09/12 | 8,283 | 8,388 | 8,267 | 8,305 | +204 | +2.5% | 33,320 |
| 2025/09/11 | 8,101 | 8,168 | 7,953 | 8,101 | -149 | -1.8% | 9,890 |
| 2025/09/10 | 8,021 | 8,250 | 8,021 | 8,250 | +336 | +4.2% | 20,280 |
| 2025/09/09 | 7,838 | 8,050 | 7,838 | 7,914 | +61 | +0.8% | 14,530 |
| 2025/09/08 | 7,800 | 7,870 | 7,520 | 7,853 | +130 | +1.7% | 25,970 |
| 2025/09/05 | 7,517 | 7,740 | 7,517 | 7,723 | +131 | +1.7% | 7,680 |
| 2025/09/04 | 7,760 | 7,862 | 7,497 | 7,592 | -148 | -1.9% | 27,010 |
| 2025/09/03 | 7,834 | 8,020 | 7,710 | 7,740 | -92 | -1.2% | 12,680 |
| 2025/09/02 | 7,744 | 7,907 | 7,727 | 7,832 | +42 | +0.5% | 9,020 |
| 2025/09/01 | 7,623 | 7,799 | 7,623 | 7,790 | +215 | +2.8% | 11,780 |
| 2025/08/29 | 7,508 | 7,598 | 7,483 | 7,575 | +108 | +1.4% | 7,000 |
| 2025/08/28 | 7,477 | 7,519 | 7,340 | 7,467 | -244 | -3.2% | 18,060 |
| 2025/08/27 | 7,955 | 7,955 | 7,711 | 7,711 | -254 | -3.2% | 5,050 |
| 2025/08/26 | 7,973 | 8,050 | 7,845 | 7,965 | -79 | -1% | 7,310 |
| 2025/08/25 | 7,967 | 8,068 | 7,885 | 8,044 | +334 | +4.3% | 15,420 |
| 2025/08/22 | 7,613 | 7,741 | 7,613 | 7,710 | +187 | +2.5% | 18,680 |
| 2025/08/21 | 7,614 | 7,629 | 7,523 | 7,523 | -54 | -0.7% | 8,220 |
| 2025/08/20 | 7,550 | 7,606 | 7,490 | 7,577 | -81 | -1.1% | 13,260 |
| 2025/08/19 | 7,771 | 7,771 | 7,620 | 7,658 | -92 | -1.2% | 15,720 |
| 2025/08/18 | 7,617 | 7,839 | 7,617 | 7,750 | +135 | +1.8% | 22,890 |
| 2025/08/15 | 7,709 | 7,718 | 7,600 | 7,615 | -142 | -1.8% | 11,590 |
| 2025/08/14 | 7,959 | 7,999 | 7,736 | 7,757 | -52 | -0.7% | 15,010 |
| 2025/08/13 | 7,572 | 7,810 | 7,572 | 7,809 | +336 | +4.5% | 16,960 |
| 2025/08/12 | 7,416 | 7,500 | 7,387 | 7,473 | +77 | +1% | 9,410 |
| 2025/08/08 | 7,500 | 7,511 | 7,381 | 7,396 | -163 | -2.2% | 10,240 |
| 2025/08/07 | 7,500 | 7,559 | 7,400 | 7,559 | +106 | +1.4% | 7,070 |
| 2025/08/06 | 7,485 | 7,522 | 7,419 | 7,453 | -37 | -0.5% | 5,770 |
| 2025/08/05 | 7,439 | 7,490 | 7,359 | 7,490 | +60 | +0.8% | 6,190 |
| 2025/08/04 | 7,200 | 7,430 | 7,150 | 7,430 | -115 | -1.5% | 19,570 |
| 2025/08/01 | 7,505 | 7,640 | 7,470 | 7,545 | +56 | +0.7% | 9,150 |
| 2025/07/31 | 7,650 | 7,691 | 7,463 | 7,489 | -220 | -2.9% | 10,390 |
| 2025/07/30 | 7,786 | 7,845 | 7,635 | 7,709 | -91 | -1.2% | 5,180 |
| 2025/07/29 | 7,910 | 7,910 | 7,751 | 7,800 | -115 | -1.5% | 13,040 |
| 2025/07/28 | 7,851 | 8,020 | 7,851 | 7,915 | +97 | +1.2% | 7,780 |
| 2025/07/25 | 7,931 | 7,990 | 7,809 | 7,818 | -211 | -2.6% | 16,330 |
| 2025/07/24 | 7,960 | 8,030 | 7,900 | 8,029 | +109 | +1.4% | 10,280 |
| 2025/07/23 | 7,873 | 8,000 | 7,767 | 7,920 | +231 | +3% | 13,200 |
| 2025/07/22 | 7,699 | 7,755 | 7,599 | 7,689 | +112 | +1.5% | 12,390 |
| 2025/07/18 | 7,598 | 7,646 | 7,515 | 7,577 | +110 | +1.5% | 8,500 |
| 2025/07/17 | 7,417 | 7,514 | 7,413 | 7,467 | -89 | -1.2% | 8,100 |
| 2025/07/16 | 7,523 | 7,678 | 7,491 | 7,556 | +210 | +2.9% | 12,410 |
| 2025/07/15 | 7,279 | 7,409 | 7,182 | 7,346 | +152 | +2.1% | 5,750 |
| 2025/07/14 | 7,076 | 7,210 | 7,050 | 7,194 | -67 | -0.9% | 3,690 |
| 2025/07/11 | 7,038 | 7,330 | 6,969 | 7,261 | +260 | +3.7% | 17,140 |
| 2025/07/10 | 6,900 | 7,030 | 6,862 | 7,001 | +23 | +0.3% | 4,890 |
| 2025/07/09 | 7,080 | 7,088 | 6,939 | 6,978 | -69 | -1% | 2,750 |
| 2025/07/08 | 6,883 | 7,058 | 6,883 | 7,047 | +224 | +3.3% | 7,500 |
1～
50
件表示中 / 1834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
