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 |
|---|---|---|---|---|---|---|---|
| 2018/10/25 | 10,560 | 10,740 | 10,310 | 10,460 | -570 | -5.2% | 4,740 |
| 2018/10/24 | 11,140 | 11,370 | 10,900 | 11,030 | -90 | -0.8% | 880 |
| 2018/10/23 | 11,650 | 11,760 | 11,120 | 11,120 | -660 | -5.6% | 1,170 |
| 2018/10/22 | 10,830 | 11,850 | 10,830 | 11,780 | +670 | +6% | 1,770 |
| 2018/10/19 | 10,650 | 11,110 | 10,600 | 11,110 | +250 | +2.3% | 910 |
| 2018/10/18 | 11,170 | 11,170 | 10,830 | 10,860 | -360 | -3.2% | 1,260 |
| 2018/10/17 | 11,450 | 12,000 | 11,190 | 11,220 | +250 | +2.3% | 2,640 |
| 2018/10/16 | 10,830 | 11,110 | 10,830 | 10,970 | +90 | +0.8% | 790 |
| 2018/10/15 | 11,200 | 11,200 | 10,670 | 10,880 | -360 | -3.2% | 1,660 |
| 2018/10/12 | 10,820 | 11,300 | 10,710 | 11,240 | +620 | +5.8% | 1,600 |
| 2018/10/11 | 10,790 | 11,000 | 10,610 | 10,620 | -1,140 | -9.7% | 6,170 |
| 2018/10/10 | 11,730 | 12,030 | 11,680 | 11,760 | +80 | +0.7% | 640 |
| 2018/10/09 | 11,750 | 11,810 | 11,540 | 11,680 | -300 | -2.5% | 1,910 |
| 2018/10/05 | 11,800 | 12,000 | 11,800 | 11,980 | -50 | -0.4% | 410 |
| 2018/10/04 | 12,400 | 12,410 | 11,970 | 12,030 | -290 | -2.4% | 960 |
| 2018/10/03 | 12,460 | 12,540 | 12,270 | 12,320 | -130 | -1% | 360 |
| 2018/10/02 | 13,080 | 13,100 | 12,450 | 12,450 | -600 | -4.6% | 830 |
| 2018/10/01 | 13,050 | 13,100 | 12,990 | 13,050 | ±0 | ±0% | 360 |
| 2018/09/28 | 12,930 | 13,110 | 12,880 | 13,050 | +300 | +2.4% | 1,160 |
| 2018/09/27 | 13,040 | 13,040 | 12,750 | 12,750 | -350 | -2.7% | 1,130 |
| 2018/09/26 | 12,650 | 13,200 | 12,620 | 13,100 | +540 | +4.3% | 2,750 |
| 2018/09/25 | 12,660 | 12,850 | 12,550 | 12,560 | -420 | -3.2% | 700 |
| 2018/09/21 | 12,500 | 12,980 | 12,470 | 12,980 | +610 | +4.9% | 1,800 |
| 2018/09/20 | 12,450 | 12,450 | 12,260 | 12,370 | +70 | +0.6% | 1,690 |
| 2018/09/19 | 12,000 | 12,390 | 11,790 | 12,300 | +690 | +5.9% | 4,040 |
| 2018/09/18 | 11,550 | 11,670 | 11,520 | 11,610 | -330 | -2.8% | 1,070 |
| 2018/09/14 | 12,040 | 12,040 | 11,720 | 11,940 | +360 | +3.1% | 620 |
| 2018/09/13 | 11,390 | 11,700 | 11,380 | 11,580 | +370 | +3.3% | 730 |
| 2018/09/12 | 11,500 | 12,110 | 11,130 | 11,210 | -280 | -2.4% | 1,600 |
| 2018/09/11 | 11,530 | 11,540 | 11,420 | 11,490 | -70 | -0.6% | 700 |
| 2018/09/10 | 11,730 | 12,190 | 11,440 | 11,560 | -190 | -1.6% | 1,980 |
| 2018/09/07 | 11,720 | 12,000 | 11,720 | 11,750 | -90 | -0.8% | 390 |
| 2018/09/06 | 12,000 | 12,150 | 11,750 | 11,840 | -280 | -2.3% | 1,240 |
| 2018/09/05 | 12,460 | 12,460 | 12,120 | 12,120 | -320 | -2.6% | 390 |
| 2018/09/04 | 12,200 | 12,470 | 12,170 | 12,440 | +150 | +1.2% | 230 |
| 2018/09/03 | 12,440 | 12,450 | 12,190 | 12,290 | -150 | -1.2% | 490 |
| 2018/08/31 | 12,740 | 12,740 | 12,290 | 12,440 | -370 | -2.9% | 2,170 |
| 2018/08/30 | 13,000 | 13,030 | 12,750 | 12,810 | -50 | -0.4% | 530 |
| 2018/08/29 | 12,980 | 12,980 | 12,850 | 12,860 | -10 | -0.1% | 350 |
| 2018/08/28 | 12,980 | 13,140 | 12,750 | 12,870 | +20 | +0.2% | 1,300 |
| 2018/08/27 | 12,360 | 12,850 | 12,350 | 12,850 | +600 | +4.9% | 1,340 |
| 2018/08/24 | 12,070 | 12,290 | 12,010 | 12,250 | -30 | -0.2% | 1,010 |
| 2018/08/23 | 12,300 | 12,350 | 12,070 | 12,280 | +130 | +1.1% | 730 |
| 2018/08/22 | 11,960 | 12,290 | 11,900 | 12,150 | +150 | +1.3% | 850 |
| 2018/08/21 | 11,780 | 12,000 | 11,700 | 12,000 | +320 | +2.7% | 550 |
| 2018/08/20 | 11,670 | 11,780 | 11,550 | 11,680 | -10 | -0.1% | 580 |
| 2018/08/17 | 11,900 | 12,150 | 11,630 | 11,690 | +30 | +0.3% | 1,220 |
| 2018/08/16 | 11,490 | 11,800 | 11,200 | 11,660 | +20 | +0.2% | 2,810 |
| 2018/08/15 | 12,150 | 12,180 | 11,520 | 11,640 | -260 | -2.2% | 2,970 |
| 2018/08/14 | 12,020 | 12,200 | 11,870 | 11,900 | -190 | -1.6% | 960 |
1651～
1700
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
