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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 5,107 | 5,260 | 5,095 | 5,226 | +190 | +3.8% | 5,800 |
| 2022/08/02 | 5,341 | 5,341 | 4,942 | 5,036 | -372 | -6.9% | 21,180 |
| 2022/08/01 | 5,306 | 5,449 | 5,250 | 5,408 | -36 | -0.7% | 6,500 |
| 2022/07/29 | 5,835 | 5,840 | 5,340 | 5,444 | -402 | -6.9% | 17,110 |
| 2022/07/28 | 6,000 | 6,000 | 5,776 | 5,846 | -37 | -0.6% | 3,070 |
| 2022/07/27 | 5,958 | 5,959 | 5,850 | 5,883 | -97 | -1.6% | 3,130 |
| 2022/07/26 | 5,820 | 6,000 | 5,786 | 5,980 | +230 | +4% | 3,450 |
| 2022/07/25 | 5,823 | 5,862 | 5,750 | 5,750 | -216 | -3.6% | 3,900 |
| 2022/07/22 | 5,957 | 6,060 | 5,900 | 5,966 | -78 | -1.3% | 1,970 |
| 2022/07/21 | 6,110 | 6,110 | 5,941 | 6,044 | -106 | -1.7% | 6,070 |
| 2022/07/20 | 6,070 | 6,199 | 6,056 | 6,150 | +158 | +2.6% | 3,270 |
| 2022/07/19 | 5,955 | 6,053 | 5,827 | 5,992 | +192 | +3.3% | 5,780 |
| 2022/07/15 | 6,132 | 6,132 | 5,800 | 5,800 | -132 | -2.2% | 7,080 |
| 2022/07/14 | 6,001 | 6,252 | 5,855 | 5,932 | -140 | -2.3% | 8,870 |
| 2022/07/13 | 6,020 | 6,174 | 6,001 | 6,072 | -73 | -1.2% | 4,070 |
| 2022/07/12 | 6,164 | 6,262 | 6,043 | 6,145 | -80 | -1.3% | 4,480 |
| 2022/07/11 | 6,505 | 6,680 | 6,204 | 6,225 | -278 | -4.3% | 10,090 |
| 2022/07/08 | 6,673 | 6,804 | 6,503 | 6,503 | -96 | -1.5% | 8,220 |
| 2022/07/07 | 6,423 | 6,599 | 6,303 | 6,599 | +287 | +4.5% | 4,440 |
| 2022/07/06 | 6,690 | 6,729 | 6,301 | 6,312 | -398 | -5.9% | 5,580 |
| 2022/07/05 | 6,807 | 6,972 | 6,710 | 6,710 | +3 | ±0% | 6,890 |
| 2022/07/04 | 6,780 | 6,786 | 6,451 | 6,707 | +27 | +0.4% | 10,640 |
| 2022/07/01 | 6,819 | 6,820 | 6,524 | 6,680 | -41 | -0.6% | 2,150 |
| 2022/06/30 | 6,760 | 6,850 | 6,660 | 6,721 | -66 | -1% | 7,950 |
| 2022/06/29 | 6,802 | 6,833 | 6,650 | 6,787 | -100 | -1.5% | 20,570 |
| 2022/06/28 | 6,840 | 6,887 | 6,681 | 6,887 | +37 | +0.5% | 8,800 |
| 2022/06/27 | 6,660 | 6,998 | 6,551 | 6,850 | +315 | +4.8% | 13,480 |
| 2022/06/24 | 6,314 | 6,539 | 6,309 | 6,535 | +215 | +3.4% | 5,230 |
| 2022/06/23 | 6,200 | 6,400 | 6,064 | 6,320 | +70 | +1.1% | 2,440 |
| 2022/06/22 | 6,399 | 6,419 | 6,208 | 6,250 | -111 | -1.7% | 2,150 |
| 2022/06/21 | 6,122 | 6,395 | 6,122 | 6,361 | +242 | +4% | 8,170 |
| 2022/06/20 | 6,199 | 6,200 | 5,892 | 6,119 | +46 | +0.8% | 6,740 |
| 2022/06/17 | 5,747 | 6,100 | 5,657 | 6,073 | +12 | +0.2% | 6,870 |
| 2022/06/16 | 6,437 | 6,437 | 6,000 | 6,061 | -276 | -4.4% | 6,840 |
| 2022/06/15 | 6,180 | 6,337 | 6,040 | 6,337 | +250 | +4.1% | 6,070 |
| 2022/06/14 | 5,869 | 6,087 | 5,721 | 6,087 | +9 | +0.1% | 9,900 |
| 2022/06/13 | 6,200 | 6,300 | 6,019 | 6,078 | -422 | -6.5% | 7,120 |
| 2022/06/10 | 6,199 | 6,527 | 6,162 | 6,500 | +103 | +1.6% | 9,440 |
| 2022/06/09 | 6,747 | 6,747 | 6,377 | 6,397 | -59 | -0.9% | 14,940 |
| 2022/06/08 | 6,251 | 6,457 | 6,216 | 6,456 | +366 | +6% | 14,800 |
| 2022/06/07 | 6,072 | 6,228 | 6,023 | 6,090 | +197 | +3.3% | 11,650 |
| 2022/06/06 | 5,834 | 5,946 | 5,720 | 5,893 | -36 | -0.6% | 4,520 |
| 2022/06/03 | 5,821 | 5,941 | 5,802 | 5,929 | +286 | +5.1% | 8,620 |
| 2022/06/02 | 5,742 | 5,799 | 5,561 | 5,643 | -72 | -1.3% | 6,300 |
| 2022/06/01 | 5,975 | 5,994 | 5,683 | 5,715 | -105 | -1.8% | 7,830 |
| 2022/05/31 | 5,564 | 5,820 | 5,501 | 5,820 | +336 | +6.1% | 7,770 |
| 2022/05/30 | 5,336 | 5,587 | 5,201 | 5,484 | +424 | +8.4% | 13,340 |
| 2022/05/27 | 5,208 | 5,208 | 5,060 | 5,060 | +86 | +1.7% | 4,800 |
| 2022/05/26 | 4,979 | 5,058 | 4,891 | 4,974 | -76 | -1.5% | 3,410 |
| 2022/05/25 | 5,010 | 5,077 | 4,851 | 5,050 | -19 | -0.4% | 8,010 |
701～
750
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
