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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 4,680 | 4,710 | 4,627 | 4,710 | -20 | -0.4% | 3,080 |
| 2023/08/08 | 4,807 | 4,856 | 4,694 | 4,730 | -176 | -3.6% | 6,540 |
| 2023/08/07 | 4,862 | 4,915 | 4,814 | 4,906 | -64 | -1.3% | 3,130 |
| 2023/08/04 | 4,968 | 5,060 | 4,923 | 4,970 | +22 | +0.4% | 12,270 |
| 2023/08/03 | 4,775 | 4,948 | 4,762 | 4,948 | +78 | +1.6% | 11,760 |
| 2023/08/02 | 5,000 | 5,116 | 4,855 | 4,870 | -229 | -4.5% | 14,970 |
| 2023/08/01 | 5,221 | 5,339 | 5,099 | 5,099 | -18 | -0.4% | 21,850 |
| 2023/07/31 | 5,065 | 5,281 | 5,065 | 5,117 | +269 | +5.5% | 51,340 |
| 2023/07/28 | 4,533 | 4,877 | 4,518 | 4,848 | +113 | +2.4% | 16,360 |
| 2023/07/27 | 4,690 | 4,761 | 4,680 | 4,735 | +136 | +3% | 11,990 |
| 2023/07/26 | 4,689 | 4,689 | 4,582 | 4,599 | -61 | -1.3% | 10,540 |
| 2023/07/25 | 4,514 | 4,660 | 4,510 | 4,660 | +370 | +8.6% | 23,560 |
| 2023/07/24 | 4,386 | 4,386 | 4,275 | 4,290 | -55 | -1.3% | 3,230 |
| 2023/07/21 | 4,355 | 4,450 | 4,289 | 4,345 | -19 | -0.4% | 5,780 |
| 2023/07/20 | 4,343 | 4,478 | 4,329 | 4,364 | +26 | +0.6% | 6,870 |
| 2023/07/19 | 4,342 | 4,342 | 4,220 | 4,338 | -51 | -1.2% | 11,140 |
| 2023/07/18 | 4,476 | 4,486 | 4,349 | 4,389 | -150 | -3.3% | 12,490 |
| 2023/07/14 | 4,651 | 4,652 | 4,508 | 4,539 | -23 | -0.5% | 6,400 |
| 2023/07/13 | 4,441 | 4,566 | 4,441 | 4,562 | +249 | +5.8% | 15,650 |
| 2023/07/12 | 4,361 | 4,400 | 4,301 | 4,313 | +19 | +0.4% | 7,010 |
| 2023/07/11 | 4,335 | 4,360 | 4,280 | 4,294 | +54 | +1.3% | 7,020 |
| 2023/07/10 | 4,351 | 4,409 | 4,240 | 4,240 | -41 | -1% | 10,270 |
| 2023/07/07 | 4,300 | 4,313 | 4,217 | 4,281 | -74 | -1.7% | 12,950 |
| 2023/07/06 | 4,510 | 4,560 | 4,311 | 4,355 | -233 | -5.1% | 16,080 |
| 2023/07/05 | 4,652 | 4,700 | 4,551 | 4,588 | -107 | -2.3% | 3,910 |
| 2023/07/04 | 4,683 | 4,754 | 4,642 | 4,695 | +25 | +0.5% | 5,790 |
| 2023/07/03 | 4,487 | 4,673 | 4,487 | 4,670 | +178 | +4% | 7,180 |
| 2023/06/30 | 4,421 | 4,533 | 4,407 | 4,492 | +1 | ±0% | 3,250 |
| 2023/06/29 | 4,542 | 4,599 | 4,450 | 4,491 | -64 | -1.4% | 5,540 |
| 2023/06/28 | 4,600 | 4,631 | 4,501 | 4,555 | -34 | -0.7% | 4,510 |
| 2023/06/27 | 4,439 | 4,589 | 4,391 | 4,589 | +220 | +5% | 9,740 |
| 2023/06/26 | 4,350 | 4,492 | 4,330 | 4,369 | -8 | -0.2% | 6,290 |
| 2023/06/23 | 4,559 | 4,559 | 4,353 | 4,377 | -136 | -3% | 9,790 |
| 2023/06/22 | 4,506 | 4,533 | 4,502 | 4,513 | -17 | -0.4% | 3,620 |
| 2023/06/21 | 4,560 | 4,594 | 4,505 | 4,530 | -164 | -3.5% | 11,190 |
| 2023/06/20 | 4,869 | 4,914 | 4,689 | 4,694 | -156 | -3.2% | 16,600 |
| 2023/06/19 | 4,995 | 4,996 | 4,687 | 4,850 | -102 | -2.1% | 19,230 |
| 2023/06/16 | 4,888 | 4,994 | 4,850 | 4,952 | +157 | +3.3% | 19,790 |
| 2023/06/15 | 4,703 | 4,820 | 4,683 | 4,795 | +231 | +5.1% | 14,000 |
| 2023/06/14 | 4,589 | 4,773 | 4,564 | 4,564 | +14 | +0.3% | 27,370 |
| 2023/06/13 | 4,518 | 4,587 | 4,475 | 4,550 | +32 | +0.7% | 8,700 |
| 2023/06/12 | 4,550 | 4,550 | 4,452 | 4,518 | -12 | -0.3% | 4,750 |
| 2023/06/09 | 4,469 | 4,549 | 4,439 | 4,530 | +103 | +2.3% | 8,260 |
| 2023/06/08 | 4,427 | 4,494 | 4,301 | 4,427 | -18 | -0.4% | 6,120 |
| 2023/06/07 | 4,513 | 4,513 | 4,408 | 4,445 | +31 | +0.7% | 16,160 |
| 2023/06/06 | 4,301 | 4,479 | 4,301 | 4,414 | +128 | +3% | 12,570 |
| 2023/06/05 | 4,389 | 4,389 | 4,269 | 4,286 | +32 | +0.8% | 11,310 |
| 2023/06/02 | 4,069 | 4,258 | 4,055 | 4,254 | +244 | +6.1% | 32,070 |
| 2023/06/01 | 3,903 | 4,055 | 3,903 | 4,010 | +107 | +2.7% | 8,070 |
| 2023/05/31 | 4,044 | 4,054 | 3,855 | 3,903 | -188 | -4.6% | 15,960 |
451～
500
件表示中 / 1768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
