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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 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 |
| 2021/12/21 | 6,809 | 6,809 | 6,590 | 6,789 | +147 | +2.2% | 1,800 |
| 2021/12/20 | 6,900 | 7,085 | 6,642 | 6,642 | -259 | -3.8% | 4,010 |
| 2021/12/17 | 7,165 | 7,165 | 6,863 | 6,901 | -264 | -3.7% | 3,600 |
| 2021/12/16 | 7,211 | 7,252 | 6,990 | 7,165 | -15 | -0.2% | 3,860 |
| 2021/12/15 | 7,325 | 7,338 | 7,173 | 7,180 | -35 | -0.5% | 1,110 |
| 2021/12/14 | 7,326 | 7,356 | 7,215 | 7,215 | -267 | -3.6% | 1,860 |
| 2021/12/13 | 7,533 | 7,725 | 7,460 | 7,482 | +31 | +0.4% | 2,260 |
| 2021/12/10 | 7,500 | 7,639 | 7,451 | 7,451 | -197 | -2.6% | 1,000 |
| 2021/12/09 | 7,480 | 7,650 | 7,480 | 7,648 | +326 | +4.5% | 3,220 |
| 2021/12/08 | 7,400 | 7,470 | 7,322 | 7,322 | +8 | +0.1% | 1,240 |
| 2021/12/07 | 7,273 | 7,314 | 7,114 | 7,314 | +272 | +3.9% | 2,620 |
| 2021/12/06 | 7,220 | 7,700 | 7,009 | 7,042 | -290 | -4% | 7,420 |
| 2021/12/03 | 7,386 | 7,386 | 7,110 | 7,332 | +32 | +0.4% | 1,440 |
| 2021/12/02 | 7,150 | 7,300 | 7,150 | 7,300 | +68 | +0.9% | 1,950 |
851～
900
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
