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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 6,849 | 6,870 | 6,710 | 6,823 | +7 | +0.1% | 2,820 |
| 2025/07/04 | 6,872 | 6,950 | 6,725 | 6,816 | -35 | -0.5% | 8,830 |
| 2025/07/03 | 6,950 | 7,001 | 6,801 | 6,851 | -172 | -2.4% | 12,840 |
| 2025/07/02 | 6,956 | 7,079 | 6,915 | 7,023 | +43 | +0.6% | 4,990 |
| 2025/07/01 | 7,011 | 7,011 | 6,906 | 6,980 | -6 | -0.1% | 2,380 |
| 2025/06/30 | 7,027 | 7,062 | 6,877 | 6,986 | -4 | -0.1% | 10,980 |
| 2025/06/27 | 7,180 | 7,240 | 6,950 | 6,990 | -130 | -1.8% | 11,680 |
| 2025/06/26 | 7,231 | 7,231 | 7,074 | 7,120 | -159 | -2.2% | 6,900 |
| 2025/06/25 | 7,192 | 7,279 | 7,130 | 7,279 | +164 | +2.3% | 9,600 |
| 2025/06/24 | 6,975 | 7,157 | 6,921 | 7,115 | +186 | +2.7% | 15,920 |
| 2025/06/23 | 6,654 | 6,929 | 6,643 | 6,929 | +279 | +4.2% | 12,550 |
| 2025/06/20 | 6,599 | 6,725 | 6,540 | 6,650 | +87 | +1.3% | 4,010 |
| 2025/06/19 | 6,777 | 6,780 | 6,533 | 6,563 | -227 | -3.3% | 8,270 |
| 2025/06/18 | 6,920 | 6,950 | 6,758 | 6,790 | -170 | -2.4% | 6,270 |
| 2025/06/17 | 6,977 | 7,068 | 6,950 | 6,960 | ±0 | ±0% | 5,910 |
| 2025/06/16 | 6,862 | 6,960 | 6,748 | 6,960 | +106 | +1.5% | 7,760 |
| 2025/06/13 | 7,012 | 7,012 | 6,791 | 6,854 | -219 | -3.1% | 14,690 |
| 2025/06/12 | 7,200 | 7,200 | 7,050 | 7,073 | -206 | -2.8% | 8,440 |
| 2025/06/11 | 7,085 | 7,280 | 7,085 | 7,279 | +272 | +3.9% | 11,940 |
| 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 |
1～
50
件表示中 / 1802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
