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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 5,020 | 5,169 | 5,002 | 5,169 | -34 | -0.7% | 9,410 |
| 2023/02/17 | 5,204 | 5,265 | 5,151 | 5,203 | -112 | -2.1% | 4,910 |
| 2023/02/16 | 5,111 | 5,345 | 5,111 | 5,315 | +235 | +4.6% | 7,480 |
| 2023/02/15 | 5,172 | 5,190 | 5,024 | 5,080 | -106 | -2% | 7,040 |
| 2023/02/14 | 5,270 | 5,300 | 5,160 | 5,186 | -27 | -0.5% | 4,870 |
| 2023/02/13 | 5,148 | 5,216 | 5,000 | 5,213 | -12 | -0.2% | 14,080 |
| 2023/02/10 | 5,420 | 5,440 | 5,200 | 5,225 | -178 | -3.3% | 12,290 |
| 2023/02/09 | 5,230 | 5,403 | 5,200 | 5,403 | +108 | +2% | 8,810 |
| 2023/02/08 | 5,310 | 5,381 | 5,210 | 5,295 | -76 | -1.4% | 10,110 |
| 2023/02/07 | 5,281 | 5,480 | 5,281 | 5,371 | +47 | +0.9% | 6,040 |
| 2023/02/06 | 5,390 | 5,408 | 5,205 | 5,324 | -124 | -2.3% | 42,780 |
| 2023/02/03 | 5,573 | 5,591 | 5,390 | 5,448 | -286 | -5% | 24,780 |
| 2023/02/02 | 5,810 | 5,896 | 5,630 | 5,734 | +5 | +0.1% | 21,680 |
| 2023/02/01 | 5,600 | 5,730 | 5,551 | 5,729 | +146 | +2.6% | 11,030 |
| 2023/01/31 | 5,798 | 5,877 | 5,507 | 5,583 | -242 | -4.2% | 17,640 |
| 2023/01/30 | 6,129 | 6,169 | 5,736 | 5,825 | -275 | -4.5% | 27,590 |
| 2023/01/27 | 6,035 | 6,129 | 6,029 | 6,100 | +155 | +2.6% | 15,830 |
| 2023/01/26 | 5,949 | 5,949 | 5,824 | 5,945 | +84 | +1.4% | 11,120 |
| 2023/01/25 | 5,884 | 5,900 | 5,820 | 5,861 | -23 | -0.4% | 7,790 |
| 2023/01/24 | 5,868 | 5,884 | 5,850 | 5,884 | +86 | +1.5% | 7,510 |
| 2023/01/23 | 5,724 | 5,800 | 5,702 | 5,798 | +129 | +2.3% | 7,020 |
| 2023/01/20 | 5,410 | 5,680 | 5,410 | 5,669 | +279 | +5.2% | 12,320 |
| 2023/01/19 | 5,318 | 5,428 | 5,291 | 5,390 | -118 | -2.1% | 11,180 |
| 2023/01/18 | 5,331 | 5,520 | 5,322 | 5,508 | +126 | +2.3% | 11,290 |
| 2023/01/17 | 5,419 | 5,500 | 5,335 | 5,382 | -37 | -0.7% | 7,660 |
| 2023/01/16 | 5,550 | 5,550 | 5,390 | 5,419 | -21 | -0.4% | 7,550 |
| 2023/01/13 | 5,414 | 5,516 | 5,360 | 5,440 | -44 | -0.8% | 7,710 |
| 2023/01/12 | 5,698 | 5,718 | 5,436 | 5,484 | -164 | -2.9% | 17,330 |
| 2023/01/11 | 5,521 | 5,710 | 5,511 | 5,648 | +183 | +3.3% | 16,480 |
| 2023/01/10 | 5,474 | 5,517 | 5,401 | 5,465 | +91 | +1.7% | 8,350 |
| 2023/01/06 | 5,500 | 5,550 | 5,314 | 5,374 | -39 | -0.7% | 20,380 |
| 2023/01/05 | 5,401 | 5,530 | 5,242 | 5,413 | +384 | +7.6% | 33,470 |
| 2023/01/04 | 4,890 | 5,058 | 4,860 | 5,029 | +240 | +5% | 25,630 |
| 2022/12/30 | 4,829 | 4,889 | 4,742 | 4,789 | +59 | +1.2% | 12,920 |
| 2022/12/29 | 4,782 | 4,800 | 4,684 | 4,730 | -144 | -3% | 11,560 |
| 2022/12/28 | 4,768 | 4,979 | 4,760 | 4,874 | +176 | +3.7% | 37,890 |
| 2022/12/27 | 4,670 | 4,750 | 4,621 | 4,698 | +98 | +2.1% | 11,440 |
| 2022/12/26 | 4,688 | 4,688 | 4,550 | 4,600 | -60 | -1.3% | 6,970 |
| 2022/12/23 | 4,535 | 4,712 | 4,535 | 4,660 | -19 | -0.4% | 8,900 |
| 2022/12/22 | 4,584 | 4,740 | 4,584 | 4,679 | +228 | +5.1% | 15,030 |
| 2022/12/21 | 4,427 | 4,480 | 4,350 | 4,451 | +51 | +1.2% | 11,110 |
| 2022/12/20 | 4,686 | 4,734 | 4,350 | 4,400 | -303 | -6.4% | 34,520 |
| 2022/12/19 | 4,695 | 4,950 | 4,670 | 4,703 | -112 | -2.3% | 16,820 |
| 2022/12/16 | 4,701 | 4,815 | 4,670 | 4,815 | +80 | +1.7% | 19,810 |
| 2022/12/15 | 4,900 | 4,914 | 4,710 | 4,735 | -140 | -2.9% | 16,900 |
| 2022/12/14 | 4,889 | 4,940 | 4,804 | 4,875 | -45 | -0.9% | 22,850 |
| 2022/12/13 | 4,747 | 4,948 | 4,747 | 4,920 | +103 | +2.1% | 27,340 |
| 2022/12/12 | 4,860 | 4,969 | 4,800 | 4,817 | -195 | -3.9% | 30,140 |
| 2022/12/09 | 4,999 | 5,038 | 4,860 | 5,012 | +133 | +2.7% | 52,390 |
| 2022/12/08 | 4,701 | 4,880 | 4,650 | 4,879 | -26 | -0.5% | 32,710 |
601～
650
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
