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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 5,639 | 5,730 | 5,501 | 5,501 | -348 | -5.9% | 4,980 |
| 2022/03/07 | 6,021 | 6,021 | 5,640 | 5,849 | -264 | -4.3% | 8,280 |
| 2022/03/04 | 6,300 | 6,300 | 6,100 | 6,113 | -357 | -5.5% | 5,290 |
| 2022/03/03 | 6,498 | 6,503 | 6,422 | 6,470 | -30 | -0.5% | 2,620 |
| 2022/03/02 | 6,411 | 6,650 | 6,406 | 6,500 | -55 | -0.8% | 2,740 |
| 2022/03/01 | 6,542 | 6,780 | 6,400 | 6,555 | +8 | +0.1% | 5,020 |
| 2022/02/28 | 6,620 | 6,661 | 6,400 | 6,547 | -73 | -1.1% | 3,630 |
| 2022/02/25 | 6,651 | 6,850 | 6,590 | 6,620 | +3 | ±0% | 4,120 |
| 2022/02/24 | 6,800 | 6,910 | 6,550 | 6,617 | -293 | -4.2% | 6,830 |
| 2022/02/22 | 7,200 | 7,200 | 6,824 | 6,910 | -340 | -4.7% | 8,120 |
| 2022/02/21 | 7,299 | 7,318 | 7,202 | 7,250 | -370 | -4.9% | 4,480 |
| 2022/02/18 | 7,421 | 7,622 | 7,421 | 7,620 | -2 | ±0% | 200 |
| 2022/02/17 | 7,654 | 7,720 | 7,346 | 7,622 | +23 | +0.3% | 2,030 |
| 2022/02/16 | 7,653 | 7,653 | 7,550 | 7,599 | +304 | +4.2% | 480 |
| 2022/02/15 | 7,490 | 7,550 | 7,295 | 7,295 | -180 | -2.4% | 2,070 |
| 2022/02/14 | 7,650 | 7,650 | 7,441 | 7,475 | -302 | -3.9% | 1,710 |
| 2022/02/10 | 7,900 | 7,960 | 7,700 | 7,777 | +27 | +0.3% | 1,930 |
| 2022/02/09 | 7,630 | 7,750 | 7,584 | 7,750 | +391 | +5.3% | 3,950 |
| 2022/02/08 | 7,538 | 7,538 | 7,270 | 7,359 | -179 | -2.4% | 640 |
| 2022/02/07 | 7,559 | 7,559 | 7,365 | 7,538 | +88 | +1.2% | 900 |
| 2022/02/04 | 7,331 | 7,577 | 7,280 | 7,450 | +130 | +1.8% | 560 |
| 2022/02/03 | 7,439 | 7,439 | 7,300 | 7,320 | -121 | -1.6% | 480 |
| 2022/02/02 | 7,380 | 7,600 | 7,380 | 7,441 | +141 | +1.9% | 1,500 |
| 2022/02/01 | 7,153 | 7,400 | 7,153 | 7,300 | +273 | +3.9% | 1,710 |
| 2022/01/31 | 6,900 | 7,190 | 6,881 | 7,027 | +6 | +0.1% | 2,330 |
| 2022/01/28 | 7,080 | 7,149 | 6,740 | 7,021 | -19 | -0.3% | 1,810 |
| 2022/01/27 | 7,242 | 7,380 | 6,900 | 7,040 | -329 | -4.5% | 4,170 |
| 2022/01/26 | 7,410 | 7,433 | 7,250 | 7,369 | +109 | +1.5% | 2,510 |
| 2022/01/25 | 7,660 | 7,660 | 7,260 | 7,260 | -439 | -5.7% | 4,180 |
| 2022/01/24 | 7,800 | 7,850 | 7,515 | 7,699 | -6 | -0.1% | 3,680 |
| 2022/01/21 | 7,669 | 7,780 | 7,550 | 7,705 | +152 | +2% | 5,630 |
| 2022/01/20 | 7,196 | 7,700 | 7,196 | 7,553 | +403 | +5.6% | 3,040 |
| 2022/01/19 | 7,203 | 7,400 | 7,150 | 7,150 | -150 | -2.1% | 2,670 |
| 2022/01/18 | 7,279 | 7,411 | 7,279 | 7,300 | +25 | +0.3% | 440 |
| 2022/01/17 | 7,354 | 7,405 | 7,230 | 7,275 | -75 | -1% | 2,320 |
| 2022/01/14 | 7,400 | 7,400 | 7,241 | 7,350 | -168 | -2.2% | 2,070 |
| 2022/01/13 | 7,657 | 7,700 | 7,455 | 7,518 | -82 | -1.1% | 5,230 |
| 2022/01/12 | 7,350 | 7,600 | 7,320 | 7,600 | +360 | +5% | 4,050 |
| 2022/01/11 | 7,026 | 7,291 | 6,972 | 7,240 | +302 | +4.4% | 7,660 |
| 2022/01/07 | 6,741 | 6,938 | 6,702 | 6,938 | +375 | +5.7% | 3,760 |
| 2022/01/06 | 6,640 | 6,692 | 6,560 | 6,563 | -175 | -2.6% | 2,910 |
| 2022/01/05 | 6,863 | 6,919 | 6,650 | 6,738 | -187 | -2.7% | 3,030 |
| 2022/01/04 | 6,936 | 6,998 | 6,815 | 6,925 | +215 | +3.2% | 2,640 |
| 2021/12/30 | 6,691 | 6,800 | 6,690 | 6,710 | -24 | -0.4% | 1,950 |
| 2021/12/29 | 6,833 | 6,833 | 6,715 | 6,734 | -116 | -1.7% | 480 |
| 2021/12/28 | 6,851 | 6,919 | 6,810 | 6,850 | ±0 | ±0% | 3,070 |
| 2021/12/27 | 6,790 | 6,918 | 6,759 | 6,850 | -45 | -0.7% | 1,280 |
| 2021/12/24 | 6,984 | 6,987 | 6,834 | 6,895 | +11 | +0.2% | 620 |
| 2021/12/23 | 6,891 | 6,894 | 6,800 | 6,884 | +28 | +0.4% | 700 |
| 2021/12/22 | 6,922 | 6,925 | 6,776 | 6,856 | +67 | +1% | 3,000 |
801～
850
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
