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 |
|---|---|---|---|---|---|---|---|
| 2021/09/17 | 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 |
| 2021/07/27 | 9,030 | 9,030 | 8,210 | 8,400 | -670 | -7.4% | 10,180 |
| 2021/07/26 | 9,880 | 9,920 | 8,910 | 9,070 | -660 | -6.8% | 4,430 |
| 2021/07/21 | 9,810 | 9,980 | 9,720 | 9,730 | ±0 | ±0% | 640 |
| 2021/07/20 | 9,900 | 9,980 | 9,730 | 9,730 | -260 | -2.6% | 690 |
| 2021/07/19 | 10,150 | 10,150 | 9,950 | 9,990 | -400 | -3.8% | 660 |
| 2021/07/16 | 10,290 | 10,390 | 10,290 | 10,390 | +90 | +0.9% | 80 |
| 2021/07/15 | 10,050 | 10,510 | 10,020 | 10,300 | +70 | +0.7% | 1,000 |
| 2021/07/14 | 10,200 | 10,230 | 10,050 | 10,230 | -20 | -0.2% | 820 |
| 2021/07/13 | 10,190 | 10,250 | 10,060 | 10,250 | +320 | +3.2% | 450 |
| 2021/07/12 | 10,100 | 10,200 | 9,900 | 9,930 | +70 | +0.7% | 1,250 |
| 2021/07/09 | 9,760 | 9,870 | 9,400 | 9,860 | -170 | -1.7% | 2,200 |
| 2021/07/08 | 10,530 | 10,640 | 9,810 | 10,030 | -480 | -4.6% | 3,680 |
| 2021/07/07 | 10,500 | 10,600 | 10,490 | 10,510 | -140 | -1.3% | 440 |
951～
1000
件表示中 / 1805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
