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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 7,688 | 8,094 | 7,627 | 7,751 | -69 | -0.9% | 36,700 |
| 2025/03/06 | 7,610 | 7,833 | 7,610 | 7,820 | +480 | +6.5% | 46,800 |
| 2025/03/05 | 7,008 | 7,370 | 6,990 | 7,340 | +380 | +5.5% | 24,220 |
| 2025/03/04 | 6,807 | 6,993 | 6,631 | 6,960 | -42 | -0.6% | 34,310 |
| 2025/03/03 | 7,180 | 7,339 | 6,990 | 7,002 | -57 | -0.8% | 28,290 |
| 2025/02/28 | 7,353 | 7,550 | 7,050 | 7,059 | -627 | -8.2% | 58,660 |
| 2025/02/27 | 7,721 | 7,880 | 7,400 | 7,686 | -24 | -0.3% | 70,750 |
| 2025/02/26 | 7,286 | 7,710 | 7,200 | 7,710 | +469 | +6.5% | 41,670 |
| 2025/02/25 | 7,086 | 7,350 | 7,025 | 7,241 | -199 | -2.7% | 37,740 |
| 2025/02/21 | 7,206 | 7,455 | 7,180 | 7,440 | +440 | +6.3% | 53,750 |
| 2025/02/20 | 7,187 | 7,228 | 6,870 | 7,000 | -200 | -2.8% | 28,560 |
| 2025/02/19 | 7,168 | 7,290 | 7,043 | 7,200 | +40 | +0.6% | 40,420 |
| 2025/02/18 | 7,086 | 7,400 | 6,984 | 7,160 | +160 | +2.3% | 64,780 |
| 2025/02/17 | 6,999 | 7,290 | 6,845 | 7,000 | +154 | +2.2% | 100,000 |
| 2025/02/14 | 6,702 | 6,926 | 6,664 | 6,846 | -117 | -1.7% | 28,900 |
| 2025/02/13 | 6,800 | 7,070 | 6,749 | 6,963 | +362 | +5.5% | 46,200 |
| 2025/02/12 | 6,460 | 6,601 | 6,388 | 6,601 | +151 | +2.3% | 20,560 |
| 2025/02/10 | 6,100 | 6,450 | 6,100 | 6,450 | +395 | +6.5% | 31,890 |
| 2025/02/07 | 5,999 | 6,236 | 5,958 | 6,055 | +87 | +1.5% | 20,780 |
| 2025/02/06 | 5,900 | 5,975 | 5,824 | 5,968 | +85 | +1.4% | 10,040 |
| 2025/02/05 | 6,099 | 6,117 | 5,780 | 5,883 | -177 | -2.9% | 30,630 |
| 2025/02/04 | 5,831 | 6,161 | 5,751 | 6,060 | +412 | +7.3% | 60,600 |
| 2025/02/03 | 5,838 | 5,838 | 5,460 | 5,648 | -382 | -6.3% | 36,330 |
| 2025/01/31 | 5,800 | 6,100 | 5,800 | 6,030 | +279 | +4.9% | 26,400 |
| 2025/01/30 | 5,870 | 5,871 | 5,650 | 5,751 | -169 | -2.9% | 6,490 |
| 2025/01/29 | 5,810 | 5,920 | 5,762 | 5,920 | +170 | +3% | 45,840 |
| 2025/01/28 | 5,800 | 5,829 | 5,631 | 5,750 | ±0 | ±0% | 17,090 |
| 2025/01/27 | 5,631 | 5,785 | 5,578 | 5,750 | +141 | +2.5% | 28,130 |
| 2025/01/24 | 5,424 | 5,630 | 5,424 | 5,609 | +208 | +3.9% | 11,870 |
| 2025/01/23 | 5,501 | 5,599 | 5,372 | 5,401 | ±0 | ±0% | 16,940 |
| 2025/01/22 | 5,562 | 5,584 | 5,388 | 5,401 | -213 | -3.8% | 17,260 |
| 2025/01/21 | 5,641 | 5,686 | 5,490 | 5,614 | +93 | +1.7% | 15,080 |
| 2025/01/20 | 5,431 | 5,611 | 5,424 | 5,521 | +211 | +4% | 44,900 |
| 2025/01/17 | 5,218 | 5,320 | 5,211 | 5,310 | -7 | -0.1% | 8,120 |
| 2025/01/16 | 5,220 | 5,366 | 5,200 | 5,317 | +141 | +2.7% | 11,720 |
| 2025/01/15 | 5,267 | 5,267 | 5,162 | 5,176 | -73 | -1.4% | 7,740 |
| 2025/01/14 | 5,011 | 5,271 | 5,007 | 5,249 | +168 | +3.3% | 9,420 |
| 2025/01/10 | 5,162 | 5,258 | 5,081 | 5,081 | -103 | -2% | 9,540 |
| 2025/01/09 | 5,244 | 5,291 | 5,184 | 5,184 | -39 | -0.7% | 4,790 |
| 2025/01/08 | 5,200 | 5,333 | 5,114 | 5,223 | +12 | +0.2% | 15,780 |
| 2025/01/07 | 5,366 | 5,410 | 5,170 | 5,211 | -174 | -3.2% | 26,220 |
| 2025/01/06 | 5,490 | 5,495 | 5,374 | 5,385 | -269 | -4.8% | 31,730 |
| 2024/12/30 | 5,658 | 5,700 | 5,560 | 5,654 | +6 | +0.1% | 20,960 |
| 2024/12/27 | 5,639 | 5,729 | 5,582 | 5,648 | -31 | -0.5% | 12,920 |
| 2024/12/26 | 5,685 | 5,685 | 5,641 | 5,679 | -7 | -0.1% | 11,380 |
| 2024/12/25 | 5,680 | 5,686 | 5,623 | 5,686 | +58 | +1% | 6,820 |
| 2024/12/24 | 5,500 | 5,675 | 5,499 | 5,628 | +173 | +3.2% | 53,450 |
| 2024/12/23 | 5,421 | 5,510 | 5,368 | 5,455 | +31 | +0.6% | 13,990 |
| 2024/12/20 | 5,388 | 5,457 | 5,366 | 5,424 | +43 | +0.8% | 12,220 |
| 2024/12/19 | 5,200 | 5,381 | 5,180 | 5,381 | +6 | +0.1% | 22,200 |
101～
150
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
