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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 12,480 | 12,520 | 12,000 | 12,090 | -570 | -4.5% | 1,290 |
| 2018/08/10 | 12,800 | 12,850 | 12,660 | 12,660 | -100 | -0.8% | 220 |
| 2018/08/09 | 12,550 | 12,800 | 12,330 | 12,760 | +190 | +1.5% | 1,600 |
| 2018/08/08 | 12,510 | 12,630 | 12,380 | 12,570 | +240 | +1.9% | 1,300 |
| 2018/08/07 | 12,210 | 12,540 | 12,050 | 12,330 | +90 | +0.7% | 1,470 |
| 2018/08/06 | 12,190 | 12,550 | 12,000 | 12,240 | +50 | +0.4% | 4,700 |
| 2018/08/03 | 12,460 | 12,500 | 12,160 | 12,190 | -260 | -2.1% | 940 |
| 2018/08/02 | 12,840 | 13,040 | 12,400 | 12,450 | -550 | -4.2% | 1,110 |
| 2018/08/01 | 13,030 | 13,110 | 12,930 | 13,000 | +40 | +0.3% | 2,010 |
| 2018/07/31 | 12,780 | 12,960 | 12,780 | 12,960 | +120 | +0.9% | 290 |
| 2018/07/30 | 12,840 | 13,100 | 12,570 | 12,840 | +50 | +0.4% | 1,360 |
| 2018/07/27 | 12,770 | 12,800 | 12,470 | 12,790 | +70 | +0.6% | 4,780 |
| 2018/07/26 | 13,090 | 13,150 | 12,720 | 12,720 | -190 | -1.5% | 1,510 |
| 2018/07/25 | 12,940 | 13,050 | 12,870 | 12,910 | +180 | +1.4% | 820 |
| 2018/07/24 | 12,160 | 12,850 | 12,160 | 12,730 | +540 | +4.4% | 1,640 |
| 2018/07/23 | 12,160 | 12,280 | 12,100 | 12,190 | -10 | -0.1% | 380 |
| 2018/07/20 | 11,970 | 12,200 | 11,910 | 12,200 | +120 | +1% | 1,390 |
| 2018/07/19 | 12,210 | 12,290 | 12,080 | 12,080 | -100 | -0.8% | 770 |
| 2018/07/18 | 12,340 | 12,450 | 12,160 | 12,180 | +170 | +1.4% | 580 |
| 2018/07/17 | 12,320 | 12,540 | 12,010 | 12,010 | -450 | -3.6% | 1,730 |
| 2018/07/13 | 12,650 | 12,990 | 12,400 | 12,460 | +10 | +0.1% | 1,130 |
| 2018/07/12 | 12,040 | 12,890 | 12,040 | 12,450 | +410 | +3.4% | 3,030 |
| 2018/07/11 | 12,600 | 12,600 | 11,800 | 12,040 | -560 | -4.4% | 1,940 |
| 2018/07/10 | 12,670 | 13,590 | 12,600 | 12,600 | +150 | +1.2% | 2,070 |
| 2018/07/09 | 11,990 | 12,570 | 11,900 | 12,450 | +240 | +2% | 1,550 |
| 2018/07/06 | 11,810 | 12,230 | 11,570 | 12,210 | +550 | +4.7% | 2,500 |
| 2018/07/05 | 12,080 | 12,090 | 11,640 | 11,660 | -340 | -2.8% | 830 |
| 2018/07/04 | 12,040 | 12,300 | 12,000 | 12,000 | -110 | -0.9% | 1,190 |
| 2018/07/03 | 12,310 | 12,570 | 12,100 | 12,110 | -200 | -1.6% | 1,450 |
| 2018/07/02 | 12,570 | 12,620 | 12,310 | 12,310 | -210 | -1.7% | 1,920 |
| 2018/06/29 | 12,110 | 12,520 | 12,110 | 12,520 | +430 | +3.6% | 2,240 |
| 2018/06/28 | 12,250 | 12,260 | 12,060 | 12,090 | -180 | -1.5% | 710 |
| 2018/06/27 | 12,600 | 12,850 | 12,270 | 12,270 | -330 | -2.6% | 770 |
| 2018/06/26 | 12,550 | 12,940 | 12,400 | 12,600 | -150 | -1.2% | 940 |
| 2018/06/25 | 13,030 | 13,290 | 12,610 | 12,750 | -290 | -2.2% | 1,020 |
| 2018/06/22 | 13,390 | 13,390 | 12,400 | 13,040 | -420 | -3.1% | 1,900 |
| 2018/06/21 | 13,970 | 13,970 | 13,360 | 13,460 | -500 | -3.6% | 2,260 |
| 2018/06/20 | 13,630 | 14,090 | 13,630 | 13,960 | +210 | +1.5% | 1,110 |
| 2018/06/19 | 14,190 | 14,190 | 13,750 | 13,750 | -420 | -3% | 1,310 |
| 2018/06/18 | 14,510 | 14,810 | 14,160 | 14,170 | -540 | -3.7% | 920 |
| 2018/06/15 | 14,720 | 14,720 | 14,550 | 14,710 | -50 | -0.3% | 210 |
| 2018/06/14 | 14,880 | 14,900 | 14,750 | 14,760 | -250 | -1.7% | 680 |
| 2018/06/13 | 15,000 | 15,050 | 15,000 | 15,010 | -130 | -0.9% | 190 |
| 2018/06/12 | 15,080 | 15,150 | 14,900 | 15,140 | +160 | +1.1% | 570 |
| 2018/06/11 | 15,290 | 15,290 | 14,890 | 14,980 | -150 | -1% | 680 |
| 2018/06/08 | 15,550 | 15,550 | 15,020 | 15,130 | -260 | -1.7% | 950 |
| 2018/06/07 | 15,330 | 15,530 | 15,320 | 15,390 | +240 | +1.6% | 2,260 |
| 2018/06/06 | 15,080 | 15,300 | 15,010 | 15,150 | +170 | +1.1% | 860 |
| 2018/06/05 | 15,090 | 15,150 | 14,900 | 14,980 | -20 | -0.1% | 1,900 |
| 2018/06/04 | 14,630 | 15,000 | 14,630 | 15,000 | +550 | +3.8% | 1,070 |
1701～
1750
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
