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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 4,099 | 4,120 | 3,980 | 4,056 | +97 | +2.5% | 15,840 |
| 2022/10/17 | 3,877 | 3,990 | 3,837 | 3,959 | -121 | -3% | 20,190 |
| 2022/10/14 | 3,999 | 4,137 | 3,923 | 4,080 | +133 | +3.4% | 19,610 |
| 2022/10/13 | 3,938 | 4,000 | 3,881 | 3,947 | -27 | -0.7% | 4,750 |
| 2022/10/12 | 4,110 | 4,110 | 3,877 | 3,974 | -146 | -3.5% | 20,890 |
| 2022/10/11 | 4,316 | 4,335 | 4,060 | 4,120 | -392 | -8.7% | 26,330 |
| 2022/10/07 | 4,645 | 4,650 | 4,504 | 4,512 | -237 | -5% | 4,180 |
| 2022/10/06 | 4,727 | 4,790 | 4,684 | 4,749 | +22 | +0.5% | 3,930 |
| 2022/10/05 | 4,468 | 4,728 | 4,402 | 4,727 | +307 | +6.9% | 12,130 |
| 2022/10/04 | 4,320 | 4,420 | 4,320 | 4,420 | +209 | +5% | 4,110 |
| 2022/10/03 | 4,234 | 4,320 | 4,172 | 4,211 | -87 | -2% | 9,110 |
| 2022/09/30 | 4,351 | 4,390 | 4,237 | 4,298 | -82 | -1.9% | 8,020 |
| 2022/09/29 | 4,590 | 4,593 | 4,360 | 4,380 | -87 | -1.9% | 7,010 |
| 2022/09/28 | 4,566 | 4,582 | 4,376 | 4,467 | -133 | -2.9% | 7,980 |
| 2022/09/27 | 4,645 | 4,666 | 4,516 | 4,600 | +24 | +0.5% | 3,280 |
| 2022/09/26 | 4,595 | 4,681 | 4,510 | 4,576 | -183 | -3.8% | 7,850 |
| 2022/09/22 | 4,757 | 4,771 | 4,611 | 4,759 | -187 | -3.8% | 18,130 |
| 2022/09/21 | 4,999 | 4,999 | 4,850 | 4,946 | -101 | -2% | 14,510 |
| 2022/09/20 | 5,128 | 5,128 | 5,003 | 5,047 | -21 | -0.4% | 4,160 |
| 2022/09/16 | 5,062 | 5,099 | 5,018 | 5,068 | -72 | -1.4% | 7,040 |
| 2022/09/15 | 5,090 | 5,155 | 5,083 | 5,140 | +50 | +1% | 4,920 |
| 2022/09/14 | 5,100 | 5,185 | 5,061 | 5,090 | -250 | -4.7% | 14,450 |
| 2022/09/13 | 5,359 | 5,400 | 5,290 | 5,340 | +119 | +2.3% | 6,900 |
| 2022/09/12 | 5,327 | 5,338 | 5,221 | 5,221 | -89 | -1.7% | 4,430 |
| 2022/09/09 | 5,080 | 5,320 | 5,050 | 5,310 | +240 | +4.7% | 12,660 |
| 2022/09/08 | 5,164 | 5,203 | 5,070 | 5,070 | -27 | -0.5% | 5,130 |
| 2022/09/07 | 5,105 | 5,148 | 5,031 | 5,097 | +12 | +0.2% | 2,730 |
| 2022/09/06 | 5,147 | 5,202 | 5,070 | 5,085 | -62 | -1.2% | 4,720 |
| 2022/09/05 | 5,199 | 5,201 | 5,052 | 5,147 | -54 | -1% | 9,880 |
| 2022/09/02 | 5,319 | 5,442 | 5,201 | 5,201 | -115 | -2.2% | 2,910 |
| 2022/09/01 | 5,341 | 5,479 | 5,280 | 5,316 | -225 | -4.1% | 4,780 |
| 2022/08/31 | 5,349 | 5,587 | 5,226 | 5,541 | +92 | +1.7% | 12,190 |
| 2022/08/30 | 5,511 | 5,550 | 5,300 | 5,449 | -97 | -1.7% | 5,660 |
| 2022/08/29 | 5,375 | 5,550 | 5,375 | 5,546 | +71 | +1.3% | 12,800 |
| 2022/08/26 | 5,524 | 5,567 | 5,448 | 5,475 | +285 | +5.5% | 25,010 |
| 2022/08/25 | 5,083 | 5,190 | 5,080 | 5,190 | +107 | +2.1% | 3,910 |
| 2022/08/24 | 5,121 | 5,194 | 5,000 | 5,083 | -96 | -1.9% | 13,680 |
| 2022/08/23 | 5,164 | 5,300 | 5,150 | 5,179 | -81 | -1.5% | 1,320 |
| 2022/08/22 | 5,153 | 5,340 | 5,103 | 5,260 | ±0 | ±0% | 6,310 |
| 2022/08/19 | 5,180 | 5,272 | 5,131 | 5,260 | +88 | +1.7% | 1,560 |
| 2022/08/18 | 5,277 | 5,277 | 5,172 | 5,172 | -105 | -2% | 1,870 |
| 2022/08/17 | 5,211 | 5,311 | 5,150 | 5,277 | +18 | +0.3% | 5,890 |
| 2022/08/16 | 5,310 | 5,392 | 5,211 | 5,259 | -91 | -1.7% | 1,600 |
| 2022/08/15 | 5,360 | 5,388 | 5,252 | 5,350 | ±0 | ±0% | 2,880 |
| 2022/08/12 | 5,234 | 5,359 | 5,188 | 5,350 | +283 | +5.6% | 4,600 |
| 2022/08/10 | 5,254 | 5,347 | 5,038 | 5,067 | -261 | -4.9% | 7,920 |
| 2022/08/09 | 5,400 | 5,429 | 5,250 | 5,328 | -7 | -0.1% | 1,660 |
| 2022/08/08 | 5,340 | 5,420 | 5,307 | 5,335 | -59 | -1.1% | 1,850 |
| 2022/08/05 | 5,322 | 5,425 | 5,303 | 5,394 | +56 | +1% | 1,490 |
| 2022/08/04 | 5,313 | 5,437 | 5,207 | 5,338 | +112 | +2.1% | 13,450 |
651～
700
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
