中国Ｈ株ブル２倍上場投信

1572 / 東証(その他) / ETF・REIT等

7,545 +56 (+0.75%)

株価：2025/08/01 15:30 15分ディレイ

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
2020/01/27	11,540	11,900	11,150	11,190	-1,250	-10%	2,480
2020/01/24	12,440	12,440	12,040	12,440	+400	+3.3%	430
2020/01/23	12,380	12,490	11,970	12,040	-480	-3.8%	1,240
2020/01/22	12,600	12,600	12,240	12,520	+120	+1%	1,060
2020/01/21	13,000	13,000	12,300	12,400	-700	-5.3%	810
2020/01/20	13,130	13,400	13,070	13,100	+20	+0.2%	520
2020/01/17	13,140	13,170	13,000	13,080	+90	+0.7%	80
2020/01/16	12,840	13,120	12,840	12,990	+160	+1.2%	330
2020/01/15	13,170	13,170	12,810	12,830	-240	-1.8%	290
2020/01/14	13,350	13,350	13,070	13,070	+190	+1.5%	850
2020/01/10	12,650	12,880	12,650	12,880	+240	+1.9%	280
2020/01/09	12,580	12,800	12,520	12,640	+350	+2.8%	380
2020/01/08	12,500	12,590	11,800	12,290	-330	-2.6%	640
2020/01/07	12,520	12,790	12,520	12,620	+100	+0.8%	110
2020/01/06	12,510	12,630	12,510	12,520	-270	-2.1%	350
2019/12/30	12,600	12,790	12,600	12,790	+120	+0.9%	7,120
2019/12/27	12,380	12,740	12,360	12,670	+400	+3.3%	1,190
2019/12/26	12,310	12,340	12,250	12,270	+260	+2.2%	550
2019/12/25	12,300	12,300	12,010	12,010	-380	-3.1%	120
2019/12/24	12,260	12,390	12,260	12,390	+130	+1.1%	100
2019/12/23	12,390	12,390	12,240	12,260	-40	-0.3%	620
2019/12/20	12,300	12,340	12,200	12,300	±0	±0%	560
2019/12/19	12,280	12,430	12,100	12,300	-250	-2%	70
2019/12/18	12,600	12,600	12,210	12,550	+250	+2%	5,870
2019/12/17	11,870	12,300	11,810	12,300	+470	+4%	1,280
2019/12/16	11,870	11,900	11,690	11,830	-70	-0.6%	280
2019/12/13	11,840	11,900	11,710	11,900	+420	+3.7%	1,540
2019/12/12	11,170	11,480	11,050	11,480	+340	+3.1%	1,130
2019/12/11	10,910	11,140	10,910	11,140	+300	+2.8%	20
2019/12/10	10,980	10,980	10,780	10,840	-160	-1.5%	170
2019/12/09	10,900	11,350	10,900	11,000	+100	+0.9%	420
2019/12/06	10,790	10,930	10,790	10,900	+150	+1.4%	360
2019/12/05	10,760	10,760	10,740	10,750	+30	+0.3%	240
2019/12/04	10,800	10,810	10,510	10,720	-300	-2.7%	1,360
2019/12/03	10,770	11,050	10,760	11,020	-40	-0.4%	570
2019/12/02	10,900	11,130	10,900	11,060	+160	+1.5%	250
2019/11/29	11,400	11,400	10,900	10,900	-450	-4%	700
2019/11/28	11,340	11,360	11,330	11,350	-90	-0.8%	90
2019/11/27	11,440	11,530	11,440	11,440	±0	±0%	90
2019/11/26	11,770	11,810	11,440	11,440	-120	-1%	360
2019/11/25	11,250	11,590	11,250	11,560	+330	+2.9%	550
2019/11/22	11,230	11,240	11,230	11,230	+100	+0.9%	150
2019/11/21	11,230	11,230	11,010	11,130	-170	-1.5%	150
2019/11/20	11,310	11,400	11,300	11,300	-200	-1.7%	560
2019/11/19	11,290	11,500	11,250	11,500	+230	+2%	90
2019/11/18	11,310	11,310	11,140	11,270	+260	+2.4%	220
2019/11/15	11,010	11,220	11,010	11,010	-40	-0.4%	240
2019/11/14	11,150	11,150	11,010	11,050	-370	-3.2%	320
2019/11/13	11,480	11,480	11,190	11,420	-110	-1%	380
2019/11/12	11,730	11,730	11,490	11,530	-100	-0.9%	260