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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 6,724 | 6,801 | 6,688 | 6,714 | -86 | -1.3% | 3,380 |
| 2025/05/21 | 6,786 | 6,888 | 6,764 | 6,800 | +55 | +0.8% | 9,100 |
| 2025/05/20 | 6,629 | 6,790 | 6,605 | 6,745 | +145 | +2.2% | 5,740 |
| 2025/05/19 | 6,521 | 6,625 | 6,409 | 6,600 | ±0 | ±0% | 17,290 |
| 2025/05/16 | 6,659 | 6,659 | 6,530 | 6,600 | -104 | -1.6% | 7,150 |
| 2025/05/15 | 6,840 | 6,870 | 6,683 | 6,704 | -136 | -2% | 11,710 |
| 2025/05/14 | 6,700 | 6,848 | 6,670 | 6,840 | +151 | +2.3% | 12,670 |
| 2025/05/13 | 6,914 | 6,914 | 6,615 | 6,689 | +75 | +1.1% | 17,270 |
| 2025/05/12 | 6,576 | 6,721 | 6,461 | 6,614 | +234 | +3.7% | 18,030 |
| 2025/05/09 | 6,451 | 6,451 | 6,325 | 6,380 | +29 | +0.5% | 11,380 |
| 2025/05/08 | 6,245 | 6,420 | 6,121 | 6,351 | +93 | +1.5% | 13,710 |
| 2025/05/07 | 6,447 | 6,552 | 6,243 | 6,258 | -3 | ±0% | 43,420 |
| 2025/05/02 | 6,030 | 6,309 | 6,000 | 6,261 | +261 | +4.4% | 25,490 |
| 2025/05/01 | 5,913 | 6,000 | 5,911 | 6,000 | +95 | +1.6% | 8,610 |
| 2025/04/30 | 5,916 | 5,930 | 5,757 | 5,905 | -78 | -1.3% | 15,810 |
| 2025/04/28 | 6,148 | 6,148 | 5,898 | 5,983 | -65 | -1.1% | 8,800 |
| 2025/04/25 | 6,052 | 6,146 | 5,970 | 6,048 | +224 | +3.8% | 18,390 |
| 2025/04/24 | 5,979 | 6,028 | 5,810 | 5,824 | -131 | -2.2% | 16,270 |
| 2025/04/23 | 6,051 | 6,095 | 5,850 | 5,955 | +308 | +5.5% | 17,400 |
| 2025/04/22 | 5,585 | 5,647 | 5,485 | 5,647 | +62 | +1.1% | 25,090 |
| 2025/04/21 | 5,477 | 5,585 | 5,451 | 5,585 | +15 | +0.3% | 3,460 |
| 2025/04/18 | 5,619 | 5,629 | 5,500 | 5,570 | -61 | -1.1% | 23,530 |
| 2025/04/17 | 5,455 | 5,696 | 5,455 | 5,631 | +209 | +3.9% | 5,550 |
| 2025/04/16 | 5,667 | 5,736 | 5,381 | 5,422 | -293 | -5.1% | 20,030 |
| 2025/04/15 | 5,833 | 5,900 | 5,710 | 5,715 | -63 | -1.1% | 6,030 |
| 2025/04/14 | 5,750 | 5,850 | 5,660 | 5,778 | +160 | +2.8% | 17,810 |
| 2025/04/11 | 5,300 | 5,688 | 5,162 | 5,618 | +12 | +0.2% | 19,080 |
| 2025/04/10 | 5,440 | 5,785 | 5,397 | 5,606 | +466 | +9.1% | 31,070 |
| 2025/04/09 | 4,843 | 5,190 | 4,470 | 5,140 | +100 | +2% | 24,150 |
| 2025/04/08 | 5,110 | 5,560 | 4,990 | 5,040 | -646 | -11.4% | 45,700 |
| 2025/04/07 | 5,686 | 5,686 | 5,686 | 5,686 | -1,000 | -15% | 1,200 |
| 2025/04/04 | 6,655 | 6,730 | 6,569 | 6,686 | -69 | -1% | 17,250 |
| 2025/04/03 | 6,653 | 6,860 | 6,475 | 6,755 | -348 | -4.9% | 48,060 |
| 2025/04/02 | 7,151 | 7,210 | 6,960 | 7,103 | -15 | -0.2% | 10,560 |
| 2025/04/01 | 7,123 | 7,300 | 7,080 | 7,118 | +29 | +0.4% | 9,860 |
| 2025/03/31 | 7,071 | 7,250 | 7,000 | 7,089 | -266 | -3.6% | 21,900 |
| 2025/03/28 | 7,531 | 7,575 | 7,212 | 7,355 | -166 | -2.2% | 19,770 |
| 2025/03/27 | 7,387 | 7,550 | 7,286 | 7,521 | +156 | +2.1% | 17,490 |
| 2025/03/26 | 7,360 | 7,477 | 7,321 | 7,365 | -51 | -0.7% | 11,490 |
| 2025/03/25 | 7,542 | 7,630 | 7,350 | 7,416 | -105 | -1.4% | 28,280 |
| 2025/03/24 | 7,622 | 7,623 | 7,432 | 7,521 | -55 | -0.7% | 18,140 |
| 2025/03/21 | 7,870 | 7,892 | 7,470 | 7,576 | -744 | -8.9% | 41,090 |
| 2025/03/19 | 8,254 | 8,375 | 8,179 | 8,320 | +42 | +0.5% | 22,410 |
| 2025/03/18 | 8,207 | 8,294 | 8,089 | 8,278 | +438 | +5.6% | 20,270 |
| 2025/03/17 | 7,884 | 7,912 | 7,746 | 7,840 | +75 | +1% | 19,720 |
| 2025/03/14 | 7,491 | 7,820 | 7,385 | 7,765 | +597 | +8.3% | 33,240 |
| 2025/03/13 | 7,356 | 7,462 | 7,099 | 7,168 | -226 | -3.1% | 27,440 |
| 2025/03/12 | 7,410 | 7,631 | 7,373 | 7,394 | +44 | +0.6% | 34,170 |
| 2025/03/11 | 7,081 | 7,457 | 7,026 | 7,350 | -76 | -1% | 29,740 |
| 2025/03/10 | 7,675 | 7,790 | 7,339 | 7,426 | -325 | -4.2% | 35,930 |
51～
100
件表示中 / 1802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
