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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 7,000 | 7,397 | 6,888 | 7,254 | +427 | +6.3% | 141,470 |
| 2024/10/04 | 6,449 | 6,886 | 6,325 | 6,827 | +278 | +4.2% | 112,950 |
| 2024/10/03 | 6,834 | 6,876 | 6,101 | 6,549 | +148 | +2.3% | 247,700 |
| 2024/10/02 | 5,695 | 6,495 | 5,695 | 6,401 | +906 | +16.5% | 158,120 |
| 2024/10/01 | 5,482 | 5,590 | 5,361 | 5,495 | -387 | -6.6% | 42,150 |
| 2024/09/30 | 5,478 | 5,882 | 5,426 | 5,882 | +504 | +9.4% | 135,020 |
| 2024/09/27 | 5,499 | 5,529 | 5,210 | 5,378 | +313 | +6.2% | 90,030 |
| 2024/09/26 | 4,847 | 5,077 | 4,759 | 5,065 | +306 | +6.4% | 36,290 |
| 2024/09/25 | 5,061 | 5,076 | 4,721 | 4,759 | +161 | +3.5% | 88,750 |
| 2024/09/24 | 4,249 | 4,624 | 4,249 | 4,598 | +486 | +11.8% | 60,770 |
| 2024/09/20 | 4,100 | 4,216 | 4,050 | 4,112 | +47 | +1.2% | 15,260 |
| 2024/09/19 | 3,952 | 4,080 | 3,873 | 4,065 | +204 | +5.3% | 11,650 |
| 2024/09/18 | 3,852 | 3,898 | 3,838 | 3,861 | +17 | +0.4% | 19,170 |
| 2024/09/17 | 3,739 | 3,870 | 3,713 | 3,844 | +105 | +2.8% | 5,800 |
| 2024/09/13 | 3,701 | 3,790 | 3,676 | 3,739 | -11 | -0.3% | 4,060 |
| 2024/09/12 | 3,673 | 3,765 | 3,649 | 3,750 | +169 | +4.7% | 5,090 |
| 2024/09/11 | 3,673 | 3,673 | 3,542 | 3,581 | -163 | -4.4% | 22,900 |
| 2024/09/10 | 3,734 | 3,744 | 3,674 | 3,744 | +92 | +2.5% | 4,870 |
| 2024/09/09 | 3,721 | 3,732 | 3,641 | 3,652 | -138 | -3.6% | 7,470 |
| 2024/09/06 | 3,876 | 3,876 | 3,773 | 3,790 | +17 | +0.5% | 4,710 |
| 2024/09/05 | 3,826 | 3,870 | 3,771 | 3,773 | -111 | -2.9% | 8,140 |
| 2024/09/04 | 3,901 | 3,950 | 3,835 | 3,884 | -102 | -2.6% | 7,840 |
| 2024/09/03 | 4,036 | 4,036 | 3,970 | 3,986 | -49 | -1.2% | 3,940 |
| 2024/09/02 | 4,100 | 4,105 | 3,981 | 4,035 | -175 | -4.2% | 8,460 |
| 2024/08/30 | 4,003 | 4,229 | 3,994 | 4,210 | +247 | +6.2% | 15,980 |
| 2024/08/29 | 3,948 | 3,992 | 3,871 | 3,963 | -3 | -0.1% | 8,610 |
| 2024/08/28 | 4,049 | 4,055 | 3,950 | 3,966 | -114 | -2.8% | 4,720 |
| 2024/08/27 | 3,991 | 4,080 | 3,955 | 4,080 | +56 | +1.4% | 4,460 |
| 2024/08/26 | 3,972 | 4,044 | 3,972 | 4,024 | +36 | +0.9% | 8,300 |
| 2024/08/23 | 3,921 | 4,005 | 3,921 | 3,988 | +75 | +1.9% | 4,540 |
| 2024/08/22 | 3,904 | 3,973 | 3,900 | 3,913 | +21 | +0.5% | 8,580 |
| 2024/08/21 | 3,888 | 3,907 | 3,813 | 3,892 | -130 | -3.2% | 9,050 |
| 2024/08/20 | 4,088 | 4,098 | 3,988 | 4,022 | +11 | +0.3% | 6,920 |
| 2024/08/19 | 4,065 | 4,130 | 4,010 | 4,011 | -34 | -0.8% | 9,180 |
| 2024/08/16 | 3,931 | 4,045 | 3,927 | 4,045 | +247 | +6.5% | 9,770 |
| 2024/08/15 | 3,799 | 3,865 | 3,720 | 3,798 | -1 | ±0% | 4,320 |
| 2024/08/14 | 3,878 | 3,878 | 3,775 | 3,799 | -9 | -0.2% | 5,940 |
| 2024/08/13 | 3,849 | 3,889 | 3,800 | 3,808 | -12 | -0.3% | 6,160 |
| 2024/08/09 | 3,802 | 3,859 | 3,762 | 3,820 | +151 | +4.1% | 5,920 |
| 2024/08/08 | 3,602 | 3,743 | 3,558 | 3,669 | -28 | -0.8% | 26,660 |
| 2024/08/07 | 3,519 | 3,772 | 3,519 | 3,697 | +159 | +4.5% | 14,430 |
| 2024/08/06 | 3,446 | 3,690 | 3,446 | 3,538 | +108 | +3.1% | 17,440 |
| 2024/08/05 | 3,623 | 3,690 | 3,385 | 3,430 | -309 | -8.3% | 43,300 |
| 2024/08/02 | 3,793 | 3,842 | 3,729 | 3,739 | -243 | -6.1% | 55,730 |
| 2024/08/01 | 4,031 | 4,031 | 3,900 | 3,982 | -119 | -2.9% | 42,000 |
| 2024/07/31 | 3,932 | 4,101 | 3,898 | 4,101 | +136 | +3.4% | 23,090 |
| 2024/07/30 | 4,000 | 4,042 | 3,932 | 3,965 | -97 | -2.4% | 5,440 |
| 2024/07/29 | 4,076 | 4,113 | 4,001 | 4,062 | +102 | +2.6% | 8,220 |
| 2024/07/26 | 3,972 | 4,087 | 3,954 | 3,960 | -6 | -0.2% | 11,340 |
| 2024/07/25 | 4,122 | 4,122 | 3,941 | 3,966 | -226 | -5.4% | 27,180 |
201～
250
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
