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 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 7,200 | 7,335 | 7,050 | 7,232 | -25 | -0.3% | 1,520 |
| 2021/11/30 | 7,630 | 7,630 | 7,020 | 7,257 | -223 | -3% | 5,230 |
| 2021/11/29 | 7,500 | 7,630 | 7,310 | 7,480 | -300 | -3.9% | 5,400 |
| 2021/11/26 | 8,000 | 8,000 | 7,650 | 7,780 | -370 | -4.5% | 3,650 |
| 2021/11/25 | 8,100 | 8,200 | 7,910 | 8,150 | +130 | +1.6% | 770 |
| 2021/11/24 | 8,070 | 8,140 | 7,970 | 8,020 | -260 | -3.1% | 1,690 |
| 2021/11/22 | 8,220 | 8,280 | 8,000 | 8,280 | +160 | +2% | 800 |
| 2021/11/19 | 8,120 | 8,270 | 8,030 | 8,120 | -270 | -3.2% | 2,020 |
| 2021/11/18 | 8,420 | 8,460 | 8,220 | 8,390 | -180 | -2.1% | 2,510 |
| 2021/11/17 | 8,670 | 8,770 | 8,540 | 8,570 | -50 | -0.6% | 1,060 |
| 2021/11/16 | 8,400 | 8,660 | 8,360 | 8,620 | +280 | +3.4% | 1,420 |
| 2021/11/15 | 8,540 | 8,540 | 8,300 | 8,340 | -30 | -0.4% | 660 |
| 2021/11/12 | 8,510 | 8,600 | 8,340 | 8,370 | +310 | +3.8% | 2,250 |
| 2021/11/11 | 7,980 | 8,200 | 7,930 | 8,060 | +290 | +3.7% | 1,880 |
| 2021/11/10 | 7,830 | 7,970 | 7,620 | 7,770 | -30 | -0.4% | 2,210 |
| 2021/11/09 | 8,000 | 8,040 | 7,800 | 7,800 | -90 | -1.1% | 970 |
| 2021/11/08 | 7,900 | 7,970 | 7,850 | 7,890 | -90 | -1.1% | 520 |
| 2021/11/05 | 8,150 | 8,150 | 7,940 | 7,980 | -270 | -3.3% | 1,430 |
| 2021/11/04 | 8,220 | 8,250 | 8,010 | 8,250 | +120 | +1.5% | 1,220 |
| 2021/11/02 | 8,360 | 8,420 | 8,130 | 8,130 | -20 | -0.2% | 1,260 |
| 2021/11/01 | 8,260 | 8,260 | 8,050 | 8,150 | -100 | -1.2% | 1,280 |
| 2021/10/29 | 8,400 | 8,450 | 8,230 | 8,250 | -130 | -1.6% | 1,170 |
| 2021/10/28 | 8,430 | 8,550 | 8,310 | 8,380 | -200 | -2.3% | 1,410 |
| 2021/10/27 | 8,730 | 8,750 | 8,410 | 8,580 | -200 | -2.3% | 1,930 |
| 2021/10/26 | 8,960 | 9,000 | 8,730 | 8,780 | -160 | -1.8% | 2,690 |
| 2021/10/25 | 8,850 | 9,020 | 8,820 | 8,940 | -40 | -0.4% | 2,080 |
| 2021/10/22 | 8,710 | 9,060 | 8,710 | 8,980 | +240 | +2.7% | 3,800 |
| 2021/10/21 | 8,860 | 8,930 | 8,610 | 8,740 | -120 | -1.4% | 2,970 |
| 2021/10/20 | 8,690 | 8,890 | 8,670 | 8,860 | +360 | +4.2% | 6,860 |
| 2021/10/19 | 8,300 | 8,540 | 8,300 | 8,500 | +350 | +4.3% | 3,950 |
| 2021/10/18 | 8,440 | 8,490 | 8,150 | 8,150 | -140 | -1.7% | 2,370 |
| 2021/10/15 | 8,270 | 8,290 | 8,050 | 8,290 | +150 | +1.8% | 1,770 |
| 2021/10/14 | 8,180 | 8,300 | 8,070 | 8,140 | +90 | +1.1% | 1,860 |
| 2021/10/13 | 8,010 | 8,160 | 7,930 | 8,050 | ±0 | ±0% | 1,240 |
| 2021/10/12 | 8,250 | 8,250 | 7,910 | 8,050 | -250 | -3% | 1,770 |
| 2021/10/11 | 7,870 | 8,300 | 7,740 | 8,300 | +570 | +7.4% | 7,210 |
| 2021/10/08 | 7,600 | 7,820 | 7,560 | 7,730 | +180 | +2.4% | 4,740 |
| 2021/10/07 | 7,260 | 7,560 | 7,220 | 7,550 | +290 | +4% | 2,470 |
| 2021/10/06 | 7,480 | 7,510 | 7,120 | 7,260 | -140 | -1.9% | 3,620 |
| 2021/10/05 | 7,370 | 7,490 | 7,300 | 7,400 | -40 | -0.5% | 1,220 |
| 2021/10/04 | 7,670 | 7,670 | 7,390 | 7,440 | -80 | -1.1% | 2,610 |
| 2021/10/01 | 7,620 | 7,680 | 7,490 | 7,520 | -160 | -2.1% | 1,630 |
| 2021/09/30 | 7,730 | 7,800 | 7,530 | 7,680 | -20 | -0.3% | 1,120 |
| 2021/09/29 | 7,550 | 7,700 | 7,410 | 7,700 | ±0 | ±0% | 1,730 |
| 2021/09/28 | 7,490 | 7,700 | 7,420 | 7,700 | +220 | +2.9% | 1,230 |
| 2021/09/27 | 7,420 | 7,570 | 7,400 | 7,480 | -170 | -2.2% | 3,040 |
| 2021/09/24 | 7,690 | 7,760 | 7,530 | 7,650 | +160 | +2.1% | 3,790 |
| 2021/09/22 | 7,340 | 7,490 | 7,300 | 7,490 | +170 | +2.3% | 2,450 |
| 2021/09/21 | 7,410 | 7,450 | 7,290 | 7,320 | -620 | -7.8% | 9,420 |
| 2021/09/17 | 7,860 | 7,940 | 7,710 | 7,940 | +230 | +3% | 1,450 |
901～
950
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
