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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 5,304 | 5,304 | 5,041 | 5,069 | -151 | -2.9% | 9,710 |
| 2022/05/23 | 5,350 | 5,395 | 5,115 | 5,220 | -80 | -1.5% | 5,950 |
| 2022/05/20 | 5,221 | 5,369 | 5,191 | 5,300 | +279 | +5.6% | 4,360 |
| 2022/05/19 | 5,002 | 5,122 | 5,000 | 5,021 | -325 | -6.1% | 5,400 |
| 2022/05/18 | 5,364 | 5,398 | 5,200 | 5,346 | +82 | +1.6% | 5,410 |
| 2022/05/17 | 5,032 | 5,268 | 5,031 | 5,264 | +234 | +4.7% | 6,560 |
| 2022/05/16 | 5,050 | 5,151 | 4,910 | 5,030 | +121 | +2.5% | 5,860 |
| 2022/05/13 | 4,781 | 4,924 | 4,702 | 4,909 | +213 | +4.5% | 4,780 |
| 2022/05/12 | 4,765 | 4,821 | 4,696 | 4,696 | -309 | -6.2% | 6,260 |
| 2022/05/11 | 4,720 | 5,098 | 4,701 | 5,005 | +225 | +4.7% | 6,480 |
| 2022/05/10 | 4,728 | 4,887 | 4,580 | 4,780 | -140 | -2.8% | 10,940 |
| 2022/05/09 | 4,956 | 4,956 | 4,854 | 4,920 | -180 | -3.5% | 4,420 |
| 2022/05/06 | 5,235 | 5,252 | 5,050 | 5,100 | -309 | -5.7% | 6,850 |
| 2022/05/02 | 5,150 | 5,500 | 5,150 | 5,409 | +359 | +7.1% | 10,630 |
| 2022/04/28 | 5,081 | 5,099 | 4,988 | 5,050 | +125 | +2.5% | 3,850 |
| 2022/04/27 | 4,781 | 4,977 | 4,730 | 4,925 | -75 | -1.5% | 7,340 |
| 2022/04/26 | 5,000 | 5,140 | 4,915 | 5,000 | +100 | +2% | 3,550 |
| 2022/04/25 | 5,022 | 5,169 | 4,900 | 4,900 | -340 | -6.5% | 5,320 |
| 2022/04/22 | 5,155 | 5,250 | 5,000 | 5,240 | +16 | +0.3% | 6,910 |
| 2022/04/21 | 5,346 | 5,390 | 5,200 | 5,224 | -326 | -5.9% | 8,180 |
| 2022/04/20 | 5,690 | 5,690 | 5,510 | 5,550 | +15 | +0.3% | 910 |
| 2022/04/19 | 5,785 | 5,785 | 5,460 | 5,535 | -150 | -2.6% | 3,670 |
| 2022/04/18 | 5,582 | 5,712 | 5,560 | 5,685 | +105 | +1.9% | 1,040 |
| 2022/04/15 | 5,700 | 5,700 | 5,510 | 5,580 | -207 | -3.6% | 1,490 |
| 2022/04/14 | 5,796 | 5,799 | 5,700 | 5,787 | +58 | +1% | 1,780 |
| 2022/04/13 | 5,471 | 5,729 | 5,470 | 5,729 | +242 | +4.4% | 6,100 |
| 2022/04/12 | 5,510 | 5,691 | 5,395 | 5,487 | -13 | -0.2% | 5,970 |
| 2022/04/11 | 5,800 | 5,831 | 5,500 | 5,500 | -285 | -4.9% | 7,720 |
| 2022/04/08 | 5,860 | 5,932 | 5,715 | 5,785 | -175 | -2.9% | 4,300 |
| 2022/04/07 | 5,850 | 6,100 | 5,850 | 5,960 | -190 | -3.1% | 3,570 |
| 2022/04/06 | 6,154 | 6,169 | 5,990 | 6,150 | -154 | -2.4% | 2,410 |
| 2022/04/05 | 6,300 | 6,309 | 6,200 | 6,304 | +144 | +2.3% | 3,170 |
| 2022/04/04 | 5,965 | 6,281 | 5,873 | 6,160 | +372 | +6.4% | 10,410 |
| 2022/04/01 | 5,766 | 5,789 | 5,560 | 5,788 | -42 | -0.7% | 4,470 |
| 2022/03/31 | 6,002 | 6,002 | 5,830 | 5,830 | -194 | -3.2% | 2,440 |
| 2022/03/30 | 6,088 | 6,088 | 5,900 | 6,024 | +136 | +2.3% | 1,870 |
| 2022/03/29 | 5,800 | 5,890 | 5,660 | 5,888 | +127 | +2.2% | 3,820 |
| 2022/03/28 | 5,612 | 5,769 | 5,470 | 5,761 | +148 | +2.6% | 4,590 |
| 2022/03/25 | 5,894 | 5,899 | 5,510 | 5,613 | -462 | -7.6% | 11,590 |
| 2022/03/24 | 5,964 | 6,217 | 5,860 | 6,075 | -66 | -1.1% | 5,800 |
| 2022/03/23 | 5,740 | 6,415 | 5,700 | 6,141 | +601 | +10.8% | 27,460 |
| 2022/03/22 | 5,500 | 5,585 | 5,335 | 5,540 | +41 | +0.7% | 7,530 |
| 2022/03/18 | 5,349 | 5,551 | 5,146 | 5,499 | +150 | +2.8% | 16,830 |
| 2022/03/17 | 5,349 | 5,349 | 5,194 | 5,349 | +700 | +15.1% | 17,240 |
| 2022/03/16 | 4,395 | 4,831 | 4,156 | 4,649 | +447 | +10.6% | 33,640 |
| 2022/03/15 | 4,606 | 4,606 | 4,160 | 4,202 | -517 | -11% | 15,360 |
| 2022/03/14 | 4,976 | 5,100 | 4,610 | 4,719 | -417 | -8.1% | 9,080 |
| 2022/03/11 | 5,200 | 5,229 | 4,908 | 5,136 | -193 | -3.6% | 8,320 |
| 2022/03/10 | 5,630 | 5,630 | 5,326 | 5,329 | +199 | +3.9% | 2,740 |
| 2022/03/09 | 5,526 | 5,687 | 5,121 | 5,130 | -371 | -6.7% | 5,410 |
751～
800
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
