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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 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 |
| 2023/05/30 | 4,140 | 4,178 | 4,023 | 4,091 | -50 | -1.2% | 12,890 |
| 2023/05/29 | 4,254 | 4,350 | 4,131 | 4,141 | -119 | -2.8% | 17,580 |
| 2023/05/26 | 4,148 | 4,351 | 4,122 | 4,260 | +81 | +1.9% | 12,450 |
| 2023/05/25 | 4,288 | 4,316 | 4,151 | 4,179 | -243 | -5.5% | 26,040 |
| 2023/05/24 | 4,510 | 4,510 | 4,381 | 4,422 | -178 | -3.9% | 29,240 |
| 2023/05/23 | 4,661 | 4,703 | 4,565 | 4,600 | -25 | -0.5% | 5,150 |
| 2023/05/22 | 4,544 | 4,660 | 4,480 | 4,625 | +79 | +1.7% | 6,290 |
| 2023/05/19 | 4,600 | 4,600 | 4,485 | 4,546 | -51 | -1.1% | 6,510 |
| 2023/05/18 | 4,652 | 4,711 | 4,590 | 4,597 | -42 | -0.9% | 5,900 |
| 2023/05/17 | 4,677 | 4,715 | 4,620 | 4,639 | -38 | -0.8% | 4,150 |
| 2023/05/16 | 4,780 | 4,803 | 4,675 | 4,677 | -12 | -0.3% | 19,170 |
| 2023/05/15 | 4,439 | 4,690 | 4,419 | 4,689 | +209 | +4.7% | 7,940 |
| 2023/05/12 | 4,569 | 4,609 | 4,479 | 4,480 | -13 | -0.3% | 11,780 |
| 2023/05/11 | 4,540 | 4,562 | 4,452 | 4,493 | -59 | -1.3% | 6,440 |
| 2023/05/10 | 4,654 | 4,656 | 4,502 | 4,552 | -157 | -3.3% | 8,570 |
| 2023/05/09 | 4,769 | 4,800 | 4,672 | 4,709 | -37 | -0.8% | 4,180 |
501～
550
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
