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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/12/18 | 5,321 | 5,393 | 5,293 | 5,375 | +87 | +1.6% | 15,010 |
| 2024/12/17 | 5,219 | 5,380 | 5,180 | 5,288 | +9 | +0.2% | 24,340 |
| 2024/12/16 | 5,301 | 5,399 | 5,253 | 5,279 | -120 | -2.2% | 23,810 |
| 2024/12/13 | 5,500 | 5,503 | 5,346 | 5,399 | -261 | -4.6% | 47,540 |
| 2024/12/12 | 5,532 | 5,670 | 5,400 | 5,660 | +228 | +4.2% | 48,710 |
| 2024/12/11 | 5,492 | 5,598 | 5,410 | 5,432 | -146 | -2.6% | 31,940 |
| 2024/12/10 | 5,943 | 5,985 | 5,508 | 5,578 | +440 | +8.6% | 132,030 |
| 2024/12/09 | 5,146 | 5,220 | 5,080 | 5,138 | -66 | -1.3% | 9,910 |
| 2024/12/06 | 5,019 | 5,204 | 5,001 | 5,204 | +198 | +4% | 12,490 |
| 2024/12/05 | 5,049 | 5,068 | 4,960 | 5,006 | -104 | -2% | 11,710 |
| 2024/12/04 | 5,083 | 5,140 | 5,013 | 5,110 | +55 | +1.1% | 8,890 |
| 2024/12/03 | 5,028 | 5,108 | 4,920 | 5,055 | +95 | +1.9% | 17,840 |
| 2024/12/02 | 4,980 | 5,060 | 4,900 | 4,960 | +119 | +2.5% | 9,440 |
| 2024/11/29 | 4,964 | 5,039 | 4,841 | 4,841 | -77 | -1.6% | 32,830 |
| 2024/11/28 | 5,055 | 5,080 | 4,898 | 4,918 | -88 | -1.8% | 13,250 |
| 2024/11/27 | 4,900 | 5,006 | 4,800 | 5,006 | +102 | +2.1% | 31,100 |
| 2024/11/26 | 4,996 | 4,996 | 4,800 | 4,904 | -116 | -2.3% | 27,290 |
| 2024/11/25 | 5,000 | 5,043 | 4,900 | 5,020 | +3 | +0.1% | 109,430 |
| 2024/11/22 | 5,203 | 5,220 | 5,000 | 5,017 | -243 | -4.6% | 26,900 |
| 2024/11/21 | 5,230 | 5,297 | 5,204 | 5,260 | -10 | -0.2% | 5,110 |
| 2024/11/20 | 5,204 | 5,320 | 5,204 | 5,270 | -10 | -0.2% | 14,450 |
| 2024/11/19 | 5,293 | 5,330 | 5,160 | 5,280 | +49 | +0.9% | 9,820 |
| 2024/11/18 | 5,128 | 5,320 | 5,128 | 5,231 | +3 | +0.1% | 12,760 |
| 2024/11/15 | 5,116 | 5,395 | 5,111 | 5,228 | +68 | +1.3% | 11,980 |
| 2024/11/14 | 5,251 | 5,380 | 5,154 | 5,160 | -145 | -2.7% | 13,990 |
| 2024/11/13 | 5,218 | 5,330 | 5,160 | 5,305 | +13 | +0.2% | 35,080 |
| 2024/11/12 | 5,560 | 5,723 | 5,274 | 5,292 | -361 | -6.4% | 46,140 |
| 2024/11/11 | 5,550 | 5,653 | 5,467 | 5,653 | -219 | -3.7% | 49,690 |
| 2024/11/08 | 6,205 | 6,233 | 5,770 | 5,872 | -36 | -0.6% | 45,590 |
| 2024/11/07 | 5,640 | 5,930 | 5,600 | 5,908 | +162 | +2.8% | 57,750 |
| 2024/11/06 | 5,902 | 5,960 | 5,590 | 5,746 | -85 | -1.5% | 58,270 |
| 2024/11/05 | 5,631 | 5,872 | 5,580 | 5,831 | +218 | +3.9% | 27,110 |
| 2024/11/01 | 5,569 | 5,719 | 5,510 | 5,613 | +33 | +0.6% | 26,800 |
| 2024/10/31 | 5,576 | 5,677 | 5,525 | 5,580 | +10 | +0.2% | 15,970 |
| 2024/10/30 | 5,770 | 5,782 | 5,521 | 5,570 | -175 | -3% | 28,650 |
| 2024/10/29 | 5,850 | 5,900 | 5,690 | 5,745 | -35 | -0.6% | 32,760 |
101～
150
件表示中 / 1766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
