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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/07/24 | 4,250 | 4,287 | 4,178 | 4,192 | -150 | -3.5% | 19,400 |
| 2024/07/23 | 4,383 | 4,432 | 4,308 | 4,342 | -16 | -0.4% | 3,720 |
| 2024/07/22 | 4,258 | 4,390 | 4,211 | 4,358 | +30 | +0.7% | 11,420 |
| 2024/07/19 | 4,440 | 4,440 | 4,250 | 4,328 | -157 | -3.5% | 26,450 |
| 2024/07/18 | 4,450 | 4,495 | 4,364 | 4,485 | -47 | -1% | 22,550 |
| 2024/07/17 | 4,565 | 4,578 | 4,470 | 4,532 | -57 | -1.2% | 29,230 |
| 2024/07/16 | 4,597 | 4,634 | 4,559 | 4,589 | -256 | -5.3% | 28,420 |
| 2024/07/12 | 4,674 | 4,845 | 4,658 | 4,845 | +165 | +3.5% | 22,800 |
| 2024/07/11 | 4,553 | 4,692 | 4,553 | 4,680 | +173 | +3.8% | 21,030 |
| 2024/07/10 | 4,578 | 4,700 | 4,507 | 4,507 | -73 | -1.6% | 20,350 |
| 2024/07/09 | 4,584 | 4,610 | 4,465 | 4,580 | +26 | +0.6% | 18,020 |
| 2024/07/08 | 4,630 | 4,672 | 4,538 | 4,554 | -151 | -3.2% | 21,560 |
| 2024/07/05 | 4,800 | 4,819 | 4,646 | 4,705 | -74 | -1.5% | 21,050 |
| 2024/07/04 | 4,768 | 4,850 | 4,741 | 4,779 | +79 | +1.7% | 23,360 |
| 2024/07/03 | 4,665 | 4,732 | 4,609 | 4,700 | +90 | +2% | 26,630 |
| 2024/07/02 | 4,498 | 4,684 | 4,458 | 4,610 | +138 | +3.1% | 27,500 |
| 2024/07/01 | 4,435 | 4,500 | 4,435 | 4,472 | -54 | -1.2% | 13,740 |
| 2024/06/28 | 4,480 | 4,574 | 4,410 | 4,526 | +37 | +0.8% | 17,160 |
| 2024/06/27 | 4,624 | 4,642 | 4,460 | 4,489 | -183 | -3.9% | 38,560 |
| 2024/06/26 | 4,610 | 4,695 | 4,560 | 4,672 | +38 | +0.8% | 20,300 |
| 2024/06/25 | 4,625 | 4,734 | 4,598 | 4,634 | +85 | +1.9% | 21,430 |
| 2024/06/24 | 4,629 | 4,629 | 4,502 | 4,549 | -85 | -1.8% | 13,680 |
| 2024/06/21 | 4,701 | 4,720 | 4,550 | 4,634 | -118 | -2.5% | 35,820 |
| 2024/06/20 | 4,775 | 4,824 | 4,706 | 4,752 | -8 | -0.2% | 23,950 |
| 2024/06/19 | 4,549 | 4,760 | 4,528 | 4,760 | +301 | +6.8% | 29,670 |
| 2024/06/18 | 4,544 | 4,544 | 4,444 | 4,459 | -21 | -0.5% | 18,030 |
| 2024/06/17 | 4,440 | 4,550 | 4,345 | 4,480 | -20 | -0.4% | 14,270 |
| 2024/06/14 | 4,480 | 4,535 | 4,440 | 4,500 | +17 | +0.4% | 16,510 |
| 2024/06/13 | 4,482 | 4,563 | 4,450 | 4,483 | +38 | +0.9% | 13,050 |
| 2024/06/12 | 4,468 | 4,505 | 4,395 | 4,445 | -84 | -1.9% | 28,310 |
| 2024/06/11 | 4,518 | 4,560 | 4,451 | 4,529 | +16 | +0.4% | 22,650 |
| 2024/06/10 | 4,482 | 4,519 | 4,415 | 4,513 | -34 | -0.7% | 9,430 |
| 2024/06/07 | 4,627 | 4,700 | 4,520 | 4,547 | -30 | -0.7% | 20,680 |
| 2024/06/06 | 4,740 | 4,740 | 4,577 | 4,577 | -98 | -2.1% | 54,520 |
201～
250
件表示中 / 1768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
