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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 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 |
| 2021/09/16 | 8,000 | 8,200 | 7,680 | 7,710 | -290 | -3.6% | 6,350 |
| 2021/09/15 | 8,350 | 8,350 | 8,000 | 8,000 | -400 | -4.8% | 4,500 |
| 2021/09/14 | 8,560 | 8,600 | 8,400 | 8,400 | -10 | -0.1% | 1,210 |
| 2021/09/13 | 8,700 | 8,700 | 8,350 | 8,410 | -370 | -4.2% | 2,940 |
| 2021/09/10 | 8,500 | 8,780 | 8,500 | 8,780 | +280 | +3.3% | 1,330 |
| 2021/09/09 | 8,870 | 8,870 | 8,500 | 8,500 | -380 | -4.3% | 2,170 |
| 2021/09/08 | 8,920 | 9,270 | 8,750 | 8,880 | -40 | -0.4% | 2,320 |
| 2021/09/07 | 8,760 | 8,920 | 8,730 | 8,920 | +210 | +2.4% | 2,060 |
| 2021/09/06 | 8,650 | 8,760 | 8,600 | 8,710 | +60 | +0.7% | 1,880 |
| 2021/09/03 | 8,840 | 8,840 | 8,420 | 8,650 | -70 | -0.8% | 2,400 |
| 2021/09/02 | 8,860 | 8,900 | 8,620 | 8,720 | +100 | +1.2% | 1,850 |
| 2021/09/01 | 8,150 | 8,640 | 8,150 | 8,620 | +590 | +7.3% | 6,680 |
| 2021/08/31 | 8,000 | 8,080 | 7,800 | 8,030 | +30 | +0.4% | 2,590 |
| 2021/08/30 | 8,230 | 8,230 | 7,880 | 8,000 | -30 | -0.4% | 2,710 |
| 2021/08/27 | 7,910 | 8,120 | 7,910 | 8,030 | +130 | +1.6% | 1,820 |
| 2021/08/26 | 8,060 | 8,080 | 7,900 | 7,900 | -160 | -2% | 2,100 |
| 2021/08/25 | 8,200 | 8,360 | 8,040 | 8,060 | -140 | -1.7% | 2,740 |
| 2021/08/24 | 7,970 | 8,200 | 7,870 | 8,200 | +440 | +5.7% | 2,830 |
| 2021/08/23 | 7,610 | 7,990 | 7,610 | 7,760 | +190 | +2.5% | 6,440 |
| 2021/08/20 | 8,060 | 8,070 | 7,550 | 7,570 | -530 | -6.5% | 9,370 |
| 2021/08/19 | 8,160 | 8,200 | 8,030 | 8,100 | -250 | -3% | 2,330 |
| 2021/08/18 | 8,170 | 8,400 | 8,160 | 8,350 | +70 | +0.8% | 1,030 |
| 2021/08/17 | 8,710 | 8,710 | 8,210 | 8,280 | -280 | -3.3% | 2,750 |
| 2021/08/16 | 8,800 | 8,800 | 8,560 | 8,560 | -230 | -2.6% | 990 |
| 2021/08/13 | 8,910 | 9,060 | 8,760 | 8,790 | -170 | -1.9% | 1,060 |
| 2021/08/12 | 9,120 | 9,120 | 8,950 | 8,960 | ±0 | ±0% | 930 |
| 2021/08/11 | 8,890 | 9,110 | 8,860 | 8,960 | +160 | +1.8% | 3,050 |
| 2021/08/10 | 8,630 | 8,800 | 8,580 | 8,800 | +270 | +3.2% | 2,010 |
| 2021/08/06 | 8,670 | 8,730 | 8,480 | 8,530 | -140 | -1.6% | 910 |
| 2021/08/05 | 8,680 | 8,760 | 8,640 | 8,670 | -10 | -0.1% | 990 |
| 2021/08/04 | 8,600 | 8,830 | 8,470 | 8,680 | +40 | +0.5% | 2,430 |
| 2021/08/03 | 8,410 | 8,640 | 8,310 | 8,640 | +80 | +0.9% | 1,700 |
| 2021/08/02 | 8,400 | 8,640 | 8,220 | 8,560 | +170 | +2% | 2,830 |
| 2021/07/30 | 8,610 | 8,700 | 8,230 | 8,390 | -370 | -4.2% | 3,620 |
| 2021/07/29 | 8,770 | 8,790 | 8,450 | 8,760 | +480 | +5.8% | 8,340 |
| 2021/07/28 | 8,460 | 8,770 | 7,860 | 8,280 | -120 | -1.4% | 15,320 |
901～
950
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
