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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 14,230 | 14,550 | 14,230 | 14,450 | +300 | +2.1% | 630 |
| 2018/05/31 | 14,100 | 14,250 | 14,100 | 14,150 | +250 | +1.8% | 300 |
| 2018/05/30 | 14,300 | 14,300 | 13,900 | 13,900 | -500 | -3.5% | 1,040 |
| 2018/05/29 | 14,810 | 14,810 | 14,400 | 14,400 | -390 | -2.6% | 770 |
| 2018/05/28 | 14,640 | 14,810 | 14,560 | 14,790 | +120 | +0.8% | 340 |
| 2018/05/25 | 14,580 | 14,690 | 14,580 | 14,670 | -90 | -0.6% | 320 |
| 2018/05/24 | 14,970 | 14,970 | 14,520 | 14,760 | -220 | -1.5% | 580 |
| 2018/05/23 | 15,460 | 15,500 | 14,940 | 14,980 | -580 | -3.7% | 1,630 |
| 2018/05/22 | 15,800 | 15,800 | 15,500 | 15,560 | +60 | +0.4% | 460 |
| 2018/05/21 | 15,400 | 15,680 | 15,310 | 15,500 | +200 | +1.3% | 1,280 |
| 2018/05/18 | 15,570 | 15,570 | 15,200 | 15,300 | ±0 | ±0% | 730 |
| 2018/05/17 | 15,480 | 15,600 | 15,300 | 15,300 | -150 | -1% | 1,400 |
| 2018/05/16 | 15,450 | 15,450 | 15,300 | 15,450 | -40 | -0.3% | 640 |
| 2018/05/15 | 15,520 | 15,670 | 15,400 | 15,490 | -30 | -0.2% | 1,030 |
| 2018/05/14 | 15,250 | 15,580 | 15,200 | 15,520 | +330 | +2.2% | 1,600 |
| 2018/05/11 | 14,950 | 15,190 | 14,940 | 15,190 | +350 | +2.4% | 3,100 |
| 2018/05/10 | 14,720 | 14,900 | 14,720 | 14,840 | +120 | +0.8% | 1,150 |
| 2018/05/09 | 14,360 | 14,740 | 14,360 | 14,720 | +130 | +0.9% | 630 |
| 2018/05/08 | 14,260 | 14,610 | 14,220 | 14,590 | +330 | +2.3% | 910 |
| 2018/05/07 | 14,610 | 14,610 | 14,190 | 14,260 | -390 | -2.7% | 2,720 |
| 2018/05/02 | 14,700 | 14,870 | 14,590 | 14,650 | +50 | +0.3% | 1,630 |
| 2018/05/01 | 14,590 | 14,680 | 14,590 | 14,600 | +250 | +1.7% | 1,750 |
| 2018/04/27 | 14,490 | 14,560 | 14,210 | 14,350 | -40 | -0.3% | 840 |
| 2018/04/26 | 14,640 | 14,640 | 14,200 | 14,390 | -180 | -1.2% | 1,160 |
| 2018/04/25 | 14,760 | 14,770 | 14,400 | 14,570 | -200 | -1.4% | 740 |
| 2018/04/24 | 14,320 | 14,800 | 14,320 | 14,770 | +460 | +3.2% | 1,260 |
| 2018/04/23 | 14,320 | 14,400 | 14,250 | 14,310 | -100 | -0.7% | 410 |
| 2018/04/20 | 14,540 | 14,700 | 14,400 | 14,410 | -250 | -1.7% | 890 |
| 2018/04/19 | 14,310 | 14,690 | 14,270 | 14,660 | +320 | +2.2% | 1,310 |
| 2018/04/18 | 14,160 | 14,360 | 14,100 | 14,340 | +130 | +0.9% | 1,890 |
| 2018/04/17 | 14,360 | 14,360 | 14,020 | 14,210 | -30 | -0.2% | 1,330 |
| 2018/04/16 | 14,770 | 14,930 | 14,220 | 14,240 | -390 | -2.7% | 1,750 |
| 2018/04/13 | 14,810 | 14,930 | 14,580 | 14,630 | -100 | -0.7% | 1,900 |
| 2018/04/12 | 14,900 | 15,000 | 14,730 | 14,730 | -270 | -1.8% | 500 |
| 2018/04/11 | 14,780 | 15,000 | 14,580 | 15,000 | +300 | +2% | 1,810 |
| 2018/04/10 | 14,200 | 14,700 | 13,990 | 14,700 | +450 | +3.2% | 1,660 |
| 2018/04/09 | 14,190 | 14,470 | 14,170 | 14,250 | +130 | +0.9% | 640 |
| 2018/04/06 | 14,450 | 14,450 | 13,960 | 14,120 | -250 | -1.7% | 540 |
| 2018/04/05 | 14,360 | 14,400 | 14,220 | 14,370 | +170 | +1.2% | 500 |
| 2018/04/04 | 14,220 | 14,250 | 14,200 | 14,200 | +160 | +1.1% | 760 |
| 2018/04/03 | 14,150 | 14,190 | 14,000 | 14,040 | -270 | -1.9% | 730 |
| 2018/04/02 | 14,260 | 14,510 | 14,250 | 14,310 | +50 | +0.4% | 230 |
| 2018/03/30 | 14,400 | 14,400 | 14,130 | 14,260 | +240 | +1.7% | 840 |
| 2018/03/29 | 14,480 | 14,480 | 13,900 | 14,020 | -340 | -2.4% | 1,640 |
| 2018/03/28 | 14,500 | 14,590 | 14,080 | 14,360 | -310 | -2.1% | 1,730 |
| 2018/03/27 | 14,500 | 14,670 | 14,400 | 14,670 | +730 | +5.2% | 1,290 |
| 2018/03/26 | 13,690 | 14,170 | 13,580 | 13,940 | +40 | +0.3% | 1,400 |
| 2018/03/23 | 14,800 | 14,800 | 13,900 | 13,900 | -1,210 | -8% | 2,510 |
| 2018/03/22 | 15,220 | 15,440 | 15,110 | 15,110 | -120 | -0.8% | 730 |
| 2018/03/20 | 15,030 | 15,430 | 15,030 | 15,230 | -130 | -0.8% | 670 |
1751～
1800
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
