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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 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 |
| 2022/12/07 | 4,849 | 5,050 | 4,808 | 4,905 | +85 | +1.8% | 37,770 |
| 2022/12/06 | 4,700 | 4,979 | 4,647 | 4,820 | +86 | +1.8% | 28,630 |
| 2022/12/05 | 4,645 | 4,760 | 4,563 | 4,734 | +289 | +6.5% | 43,690 |
| 2022/12/02 | 4,586 | 4,586 | 4,330 | 4,445 | -144 | -3.1% | 18,290 |
| 2022/12/01 | 4,700 | 4,759 | 4,501 | 4,589 | +235 | +5.4% | 38,930 |
| 2022/11/30 | 4,309 | 4,397 | 4,209 | 4,354 | +115 | +2.7% | 28,000 |
| 2022/11/29 | 3,900 | 4,244 | 3,871 | 4,239 | +383 | +9.9% | 45,010 |
| 2022/11/28 | 3,850 | 3,860 | 3,650 | 3,856 | -125 | -3.1% | 25,710 |
| 2022/11/25 | 4,020 | 4,055 | 3,920 | 3,981 | -65 | -1.6% | 10,690 |
| 2022/11/24 | 4,079 | 4,089 | 3,995 | 4,046 | +31 | +0.8% | 14,600 |
| 2022/11/22 | 4,099 | 4,176 | 4,010 | 4,015 | -128 | -3.1% | 21,530 |
| 2022/11/21 | 4,267 | 4,267 | 3,958 | 4,143 | -146 | -3.4% | 27,820 |
| 2022/11/18 | 4,414 | 4,465 | 4,289 | 4,289 | +187 | +4.6% | 32,090 |
| 2022/11/17 | 4,300 | 4,350 | 4,058 | 4,102 | -240 | -5.5% | 17,360 |
| 2022/11/16 | 4,366 | 4,467 | 4,254 | 4,342 | -40 | -0.9% | 28,180 |
| 2022/11/15 | 4,124 | 4,450 | 4,040 | 4,382 | +300 | +7.3% | 37,340 |
| 2022/11/14 | 3,999 | 4,390 | 3,983 | 4,082 | +144 | +3.7% | 58,230 |
| 2022/11/11 | 3,733 | 3,938 | 3,682 | 3,938 | +429 | +12.2% | 53,090 |
| 2022/11/10 | 3,549 | 3,600 | 3,490 | 3,509 | -170 | -4.6% | 17,010 |
| 2022/11/09 | 3,715 | 3,846 | 3,612 | 3,679 | -69 | -1.8% | 16,790 |
| 2022/11/08 | 3,885 | 3,899 | 3,702 | 3,748 | -83 | -2.2% | 28,080 |
| 2022/11/07 | 3,840 | 3,930 | 3,500 | 3,831 | +131 | +3.5% | 69,010 |
| 2022/11/04 | 3,283 | 3,848 | 3,280 | 3,700 | +217 | +6.2% | 61,560 |
| 2022/11/02 | 3,284 | 3,483 | 3,230 | 3,483 | +199 | +6.1% | 53,830 |
| 2022/11/01 | 3,111 | 3,289 | 3,020 | 3,284 | +122 | +3.9% | 30,740 |
| 2022/10/31 | 3,181 | 3,200 | 3,010 | 3,162 | +34 | +1.1% | 35,970 |
| 2022/10/28 | 3,418 | 3,418 | 3,090 | 3,128 | -327 | -9.5% | 58,810 |
| 2022/10/27 | 3,459 | 3,539 | 3,387 | 3,455 | +124 | +3.7% | 30,870 |
| 2022/10/26 | 3,285 | 3,475 | 3,273 | 3,331 | -24 | -0.7% | 35,240 |
| 2022/10/25 | 3,331 | 3,408 | 3,194 | 3,355 | +26 | +0.8% | 46,220 |
| 2022/10/24 | 3,880 | 3,910 | 3,181 | 3,329 | -496 | -13% | 84,610 |
| 2022/10/21 | 3,850 | 3,880 | 3,810 | 3,825 | -23 | -0.6% | 2,990 |
| 2022/10/20 | 3,927 | 3,927 | 3,735 | 3,848 | -149 | -3.7% | 50,230 |
| 2022/10/19 | 4,109 | 4,140 | 3,997 | 3,997 | -59 | -1.5% | 6,180 |
| 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 |
651～
700
件表示中 / 1804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
