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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 7,033 | 7,150 | 6,950 | 7,007 | +15 | +0.2% | 10,740 |
| 2025/06/09 | 6,870 | 7,050 | 6,870 | 6,992 | +182 | +2.7% | 8,950 |
| 2025/06/06 | 6,820 | 6,890 | 6,765 | 6,810 | +75 | +1.1% | 17,280 |
| 2025/06/05 | 6,750 | 6,790 | 6,700 | 6,735 | +50 | +0.7% | 5,210 |
| 2025/06/04 | 6,597 | 6,745 | 6,564 | 6,685 | +185 | +2.8% | 9,830 |
| 2025/06/03 | 6,376 | 6,549 | 6,326 | 6,500 | +299 | +4.8% | 12,020 |
| 2025/06/02 | 6,351 | 6,351 | 6,055 | 6,201 | -244 | -3.8% | 15,840 |
| 2025/05/30 | 6,525 | 6,537 | 6,425 | 6,445 | -273 | -4.1% | 9,000 |
| 2025/05/29 | 6,539 | 6,756 | 6,539 | 6,718 | +182 | +2.8% | 15,030 |
| 2025/05/28 | 6,585 | 6,600 | 6,462 | 6,536 | +61 | +0.9% | 5,100 |
| 2025/05/27 | 6,470 | 6,516 | 6,355 | 6,475 | +5 | +0.1% | 6,380 |
| 2025/05/26 | 6,630 | 6,700 | 6,448 | 6,470 | -196 | -2.9% | 9,820 |
| 2025/05/23 | 6,688 | 6,800 | 6,660 | 6,666 | -48 | -0.7% | 4,280 |
| 2025/05/22 | 6,724 | 6,801 | 6,688 | 6,714 | -86 | -1.3% | 3,380 |
| 2025/05/21 | 6,786 | 6,888 | 6,764 | 6,800 | +55 | +0.8% | 9,100 |
| 2025/05/20 | 6,629 | 6,790 | 6,605 | 6,745 | +145 | +2.2% | 5,740 |
| 2025/05/19 | 6,521 | 6,625 | 6,409 | 6,600 | ±0 | ±0% | 17,290 |
| 2025/05/16 | 6,659 | 6,659 | 6,530 | 6,600 | -104 | -1.6% | 7,150 |
| 2025/05/15 | 6,840 | 6,870 | 6,683 | 6,704 | -136 | -2% | 11,710 |
| 2025/05/14 | 6,700 | 6,848 | 6,670 | 6,840 | +151 | +2.3% | 12,670 |
| 2025/05/13 | 6,914 | 6,914 | 6,615 | 6,689 | +75 | +1.1% | 17,270 |
| 2025/05/12 | 6,576 | 6,721 | 6,461 | 6,614 | +234 | +3.7% | 18,030 |
| 2025/05/09 | 6,451 | 6,451 | 6,325 | 6,380 | +29 | +0.5% | 11,380 |
| 2025/05/08 | 6,245 | 6,420 | 6,121 | 6,351 | +93 | +1.5% | 13,710 |
| 2025/05/07 | 6,447 | 6,552 | 6,243 | 6,258 | -3 | ±0% | 43,420 |
| 2025/05/02 | 6,030 | 6,309 | 6,000 | 6,261 | +261 | +4.4% | 25,490 |
| 2025/05/01 | 5,913 | 6,000 | 5,911 | 6,000 | +95 | +1.6% | 8,610 |
| 2025/04/30 | 5,916 | 5,930 | 5,757 | 5,905 | -78 | -1.3% | 15,810 |
| 2025/04/28 | 6,148 | 6,148 | 5,898 | 5,983 | -65 | -1.1% | 8,800 |
| 2025/04/25 | 6,052 | 6,146 | 5,970 | 6,048 | +224 | +3.8% | 18,390 |
| 2025/04/24 | 5,979 | 6,028 | 5,810 | 5,824 | -131 | -2.2% | 16,270 |
| 2025/04/23 | 6,051 | 6,095 | 5,850 | 5,955 | +308 | +5.5% | 17,400 |
| 2025/04/22 | 5,585 | 5,647 | 5,485 | 5,647 | +62 | +1.1% | 25,090 |
| 2025/04/21 | 5,477 | 5,585 | 5,451 | 5,585 | +15 | +0.3% | 3,460 |
| 2025/04/18 | 5,619 | 5,629 | 5,500 | 5,570 | -61 | -1.1% | 23,530 |
| 2025/04/17 | 5,455 | 5,696 | 5,455 | 5,631 | +209 | +3.9% | 5,550 |
| 2025/04/16 | 5,667 | 5,736 | 5,381 | 5,422 | -293 | -5.1% | 20,030 |
| 2025/04/15 | 5,833 | 5,900 | 5,710 | 5,715 | -63 | -1.1% | 6,030 |
| 2025/04/14 | 5,750 | 5,850 | 5,660 | 5,778 | +160 | +2.8% | 17,810 |
| 2025/04/11 | 5,300 | 5,688 | 5,162 | 5,618 | +12 | +0.2% | 19,080 |
| 2025/04/10 | 5,440 | 5,785 | 5,397 | 5,606 | +466 | +9.1% | 31,070 |
| 2025/04/09 | 4,843 | 5,190 | 4,470 | 5,140 | +100 | +2% | 24,150 |
| 2025/04/08 | 5,110 | 5,560 | 4,990 | 5,040 | -646 | -11.4% | 45,700 |
| 2025/04/07 | 5,686 | 5,686 | 5,686 | 5,686 | -1,000 | -15% | 1,200 |
| 2025/04/04 | 6,655 | 6,730 | 6,569 | 6,686 | -69 | -1% | 17,250 |
| 2025/04/03 | 6,653 | 6,860 | 6,475 | 6,755 | -348 | -4.9% | 48,060 |
| 2025/04/02 | 7,151 | 7,210 | 6,960 | 7,103 | -15 | -0.2% | 10,560 |
| 2025/04/01 | 7,123 | 7,300 | 7,080 | 7,118 | +29 | +0.4% | 9,860 |
| 2025/03/31 | 7,071 | 7,250 | 7,000 | 7,089 | -266 | -3.6% | 21,900 |
| 2025/03/28 | 7,531 | 7,575 | 7,212 | 7,355 | -166 | -2.2% | 19,770 |
1～
50
件表示中 / 1765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
