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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 4,610 | 4,768 | 4,610 | 4,675 | +11 | +0.2% | 13,410 |
| 2024/06/04 | 4,611 | 4,688 | 4,530 | 4,664 | +10 | +0.2% | 28,170 |
| 2024/06/03 | 4,548 | 4,706 | 4,502 | 4,654 | +43 | +0.9% | 38,120 |
| 2024/05/31 | 4,625 | 4,735 | 4,575 | 4,611 | +99 | +2.2% | 54,860 |
| 2024/05/30 | 4,620 | 4,700 | 4,503 | 4,512 | -133 | -2.9% | 47,360 |
| 2024/05/29 | 4,815 | 4,827 | 4,640 | 4,645 | -220 | -4.5% | 58,130 |
| 2024/05/28 | 4,931 | 4,970 | 4,851 | 4,865 | +66 | +1.4% | 84,260 |
| 2024/05/27 | 4,760 | 4,816 | 4,694 | 4,799 | +87 | +1.8% | 27,410 |
| 2024/05/24 | 4,764 | 4,878 | 4,711 | 4,712 | -146 | -3% | 52,320 |
| 2024/05/23 | 4,995 | 4,995 | 4,793 | 4,858 | -262 | -5.1% | 47,630 |
| 2024/05/22 | 5,039 | 5,128 | 5,007 | 5,120 | +52 | +1% | 33,410 |
| 2024/05/21 | 5,195 | 5,195 | 5,040 | 5,068 | -207 | -3.9% | 43,670 |
| 2024/05/20 | 5,290 | 5,298 | 5,201 | 5,275 | +106 | +2.1% | 28,850 |
| 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 |
1～
50
件表示中 / 1518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
