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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 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 |
| 2023/05/08 | 4,654 | 4,765 | 4,654 | 4,746 | +129 | +2.8% | 9,260 |
| 2023/05/02 | 4,648 | 4,770 | 4,544 | 4,617 | -1 | ±0% | 8,980 |
| 2023/05/01 | 4,600 | 4,639 | 4,600 | 4,618 | +69 | +1.5% | 9,330 |
| 2023/04/28 | 4,514 | 4,624 | 4,500 | 4,549 | +60 | +1.3% | 11,200 |
| 2023/04/27 | 4,476 | 4,489 | 4,360 | 4,489 | -6 | -0.1% | 3,420 |
| 2023/04/26 | 4,325 | 4,495 | 4,303 | 4,495 | +127 | +2.9% | 7,080 |
| 2023/04/25 | 4,503 | 4,547 | 4,345 | 4,368 | -134 | -3% | 17,370 |
| 2023/04/24 | 4,580 | 4,650 | 4,502 | 4,502 | -187 | -4% | 9,910 |
| 2023/04/21 | 4,753 | 4,753 | 4,642 | 4,689 | -93 | -1.9% | 7,620 |
| 2023/04/20 | 4,780 | 4,857 | 4,770 | 4,782 | -68 | -1.4% | 4,500 |
| 2023/04/19 | 4,984 | 4,984 | 4,803 | 4,850 | -100 | -2% | 4,550 |
| 2023/04/18 | 4,980 | 5,030 | 4,921 | 4,950 | +61 | +1.2% | 8,150 |
| 2023/04/17 | 4,750 | 4,972 | 4,709 | 4,889 | +156 | +3.3% | 10,100 |
| 2023/04/14 | 4,758 | 4,805 | 4,700 | 4,733 | +65 | +1.4% | 4,890 |
| 2023/04/13 | 4,640 | 4,700 | 4,539 | 4,668 | -112 | -2.3% | 15,420 |
| 2023/04/12 | 4,830 | 4,884 | 4,775 | 4,780 | +4 | +0.1% | 3,520 |
| 2023/04/11 | 4,850 | 4,997 | 4,775 | 4,776 | -24 | -0.5% | 8,490 |
| 2023/04/10 | 4,783 | 4,854 | 4,704 | 4,800 | +66 | +1.4% | 20,310 |
| 2023/04/07 | 4,750 | 4,758 | 4,730 | 4,734 | +104 | +2.2% | 5,730 |
| 2023/04/06 | 4,664 | 4,675 | 4,540 | 4,630 | -97 | -2.1% | 6,100 |
| 2023/04/05 | 4,705 | 4,759 | 4,700 | 4,727 | +22 | +0.5% | 7,020 |
| 2023/04/04 | 4,772 | 4,827 | 4,631 | 4,705 | -52 | -1.1% | 5,770 |
| 2023/04/03 | 4,890 | 4,890 | 4,754 | 4,757 | -136 | -2.8% | 8,890 |
| 2023/03/31 | 4,901 | 5,020 | 4,856 | 4,893 | +103 | +2.2% | 15,620 |
| 2023/03/30 | 4,789 | 4,809 | 4,652 | 4,790 | +80 | +1.7% | 5,760 |
| 2023/03/29 | 4,713 | 4,870 | 4,610 | 4,710 | +176 | +3.9% | 24,720 |
| 2023/03/28 | 4,547 | 4,547 | 4,402 | 4,534 | +43 | +1% | 5,410 |
| 2023/03/27 | 4,608 | 4,628 | 4,390 | 4,491 | -59 | -1.3% | 7,930 |
| 2023/03/24 | 4,620 | 4,692 | 4,550 | 4,550 | -39 | -0.8% | 10,730 |
| 2023/03/23 | 4,449 | 4,589 | 4,378 | 4,589 | +153 | +3.4% | 6,360 |
| 2023/03/22 | 4,385 | 4,553 | 4,375 | 4,436 | +217 | +5.1% | 12,910 |
| 2023/03/20 | 4,357 | 4,419 | 4,200 | 4,219 | -272 | -6.1% | 13,170 |
| 2023/03/17 | 4,348 | 4,499 | 4,347 | 4,491 | +185 | +4.3% | 9,960 |
| 2023/03/16 | 4,281 | 4,338 | 4,242 | 4,306 | -114 | -2.6% | 13,080 |
501～
550
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
