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 |
|---|---|---|---|---|---|---|---|
| 2019/01/11 | 10,800 | 10,950 | 10,800 | 10,850 | +100 | +0.9% | 330 |
| 2019/01/10 | 10,840 | 10,870 | 10,550 | 10,750 | -120 | -1.1% | 780 |
| 2019/01/09 | 10,590 | 10,880 | 10,590 | 10,870 | +530 | +5.1% | 760 |
| 2019/01/08 | 10,570 | 10,570 | 10,200 | 10,340 | +140 | +1.4% | 730 |
| 2019/01/07 | 10,350 | 10,360 | 10,180 | 10,200 | +170 | +1.7% | 610 |
| 2019/01/04 | 9,620 | 10,030 | 9,510 | 10,030 | -170 | -1.7% | 3,230 |
| 2018/12/28 | 10,180 | 10,430 | 10,100 | 10,200 | -240 | -2.3% | 630 |
| 2018/12/27 | 10,500 | 10,640 | 10,300 | 10,440 | +470 | +4.7% | 1,680 |
| 2018/12/26 | 10,060 | 10,100 | 9,960 | 9,970 | +220 | +2.3% | 950 |
| 2018/12/25 | 9,670 | 9,900 | 9,620 | 9,750 | -520 | -5.1% | 2,430 |
| 2018/12/21 | 10,400 | 10,400 | 10,160 | 10,270 | -230 | -2.2% | 1,160 |
| 2018/12/20 | 10,800 | 10,960 | 10,310 | 10,500 | -330 | -3% | 4,840 |
| 2018/12/19 | 10,830 | 11,040 | 10,810 | 10,830 | ±0 | ±0% | 390 |
| 2018/12/18 | 11,070 | 11,250 | 10,830 | 10,830 | -500 | -4.4% | 470 |
| 2018/12/17 | 11,360 | 11,550 | 11,220 | 11,330 | ±0 | ±0% | 500 |
| 2018/12/14 | 11,660 | 11,690 | 11,330 | 11,330 | -480 | -4.1% | 380 |
| 2018/12/13 | 11,630 | 11,900 | 11,520 | 11,810 | +410 | +3.6% | 500 |
| 2018/12/12 | 11,220 | 11,540 | 11,220 | 11,400 | +250 | +2.2% | 390 |
| 2018/12/11 | 11,130 | 11,150 | 11,000 | 11,150 | +60 | +0.5% | 290 |
| 2018/12/10 | 10,990 | 11,170 | 10,920 | 11,090 | -410 | -3.6% | 1,110 |
| 2018/12/07 | 11,580 | 11,730 | 11,490 | 11,500 | -30 | -0.3% | 420 |
| 2018/12/06 | 12,000 | 12,000 | 11,500 | 11,530 | -700 | -5.7% | 1,830 |
| 2018/12/05 | 12,010 | 12,230 | 11,960 | 12,230 | -80 | -0.6% | 1,110 |
| 2018/12/04 | 12,570 | 12,570 | 12,260 | 12,310 | -170 | -1.4% | 1,720 |
| 2018/12/03 | 12,570 | 12,750 | 12,470 | 12,480 | +480 | +4% | 1,510 |
| 2018/11/30 | 11,910 | 12,000 | 11,910 | 12,000 | +230 | +2% | 460 |
| 2018/11/29 | 12,200 | 12,360 | 11,770 | 11,770 | -130 | -1.1% | 3,050 |
| 2018/11/28 | 11,810 | 12,000 | 11,770 | 11,900 | +200 | +1.7% | 1,530 |
| 2018/11/27 | 11,690 | 11,700 | 11,610 | 11,700 | ±0 | ±0% | 460 |
| 2018/11/26 | 11,280 | 11,790 | 11,280 | 11,700 | +300 | +2.6% | 370 |
| 2018/11/22 | 11,510 | 11,740 | 11,390 | 11,400 | ±0 | ±0% | 530 |
| 2018/11/21 | 11,160 | 11,510 | 11,160 | 11,400 | ±0 | ±0% | 250 |
| 2018/11/20 | 11,630 | 11,630 | 11,400 | 11,400 | -350 | -3% | 580 |
| 2018/11/19 | 11,770 | 11,930 | 11,750 | 11,750 | +10 | +0.1% | 530 |
| 2018/11/16 | 11,940 | 11,940 | 11,550 | 11,740 | +300 | +2.6% | 660 |
| 2018/11/15 | 11,470 | 11,510 | 11,440 | 11,440 | -20 | -0.2% | 200 |
| 2018/11/14 | 11,670 | 11,680 | 11,460 | 11,460 | -140 | -1.2% | 280 |
| 2018/11/13 | 11,180 | 11,600 | 11,100 | 11,600 | +80 | +0.7% | 940 |
| 2018/11/12 | 11,500 | 11,750 | 11,380 | 11,520 | -100 | -0.9% | 1,100 |
| 2018/11/09 | 12,070 | 12,120 | 11,620 | 11,620 | -610 | -5% | 1,190 |
| 2018/11/08 | 12,370 | 12,450 | 12,150 | 12,230 | +460 | +3.9% | 890 |
| 2018/11/07 | 11,820 | 12,250 | 11,770 | 11,770 | -50 | -0.4% | 1,900 |
| 2018/11/06 | 11,850 | 12,000 | 11,720 | 11,820 | +80 | +0.7% | 820 |
| 2018/11/05 | 11,920 | 11,920 | 11,570 | 11,740 | -320 | -2.7% | 1,380 |
| 2018/11/02 | 11,500 | 12,100 | 11,500 | 12,060 | +820 | +7.3% | 2,790 |
| 2018/11/01 | 11,010 | 11,240 | 10,890 | 11,240 | +350 | +3.2% | 740 |
| 2018/10/31 | 11,180 | 11,180 | 10,760 | 10,890 | +90 | +0.8% | 1,070 |
| 2018/10/30 | 10,320 | 10,820 | 10,310 | 10,800 | +400 | +3.8% | 1,530 |
| 2018/10/29 | 10,890 | 11,050 | 10,400 | 10,400 | -450 | -4.1% | 1,140 |
| 2018/10/26 | 10,790 | 10,870 | 10,510 | 10,850 | +390 | +3.7% | 2,660 |
1601～
1650
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
