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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 3,648 | 3,663 | 3,454 | 3,490 | -230 | -6.2% | 70,700 |
| 2024/03/21 | 3,650 | 3,720 | 3,571 | 3,720 | +166 | +4.7% | 55,280 |
| 2024/03/19 | 3,520 | 3,573 | 3,465 | 3,554 | -22 | -0.6% | 26,990 |
| 2024/03/18 | 3,497 | 3,595 | 3,486 | 3,576 | +91 | +2.6% | 20,720 |
| 2024/03/15 | 3,578 | 3,578 | 3,448 | 3,485 | -115 | -3.2% | 34,310 |
| 2024/03/14 | 3,628 | 3,710 | 3,600 | 3,600 | -110 | -3% | 31,840 |
| 2024/03/13 | 3,646 | 3,710 | 3,601 | 3,710 | +93 | +2.6% | 52,490 |
| 2024/03/12 | 3,470 | 3,628 | 3,426 | 3,617 | +217 | +6.4% | 66,910 |
| 2024/03/11 | 3,291 | 3,420 | 3,278 | 3,400 | +25 | +0.7% | 21,490 |
| 2024/03/08 | 3,295 | 3,395 | 3,290 | 3,375 | +60 | +1.8% | 15,950 |
| 2024/03/07 | 3,409 | 3,414 | 3,315 | 3,315 | -104 | -3% | 15,990 |
| 2024/03/06 | 3,234 | 3,439 | 3,234 | 3,419 | +164 | +5% | 29,240 |
| 2024/03/05 | 3,346 | 3,397 | 3,200 | 3,255 | -198 | -5.7% | 45,690 |
| 2024/03/04 | 3,495 | 3,530 | 3,398 | 3,453 | -7 | -0.2% | 36,550 |
| 2024/03/01 | 3,361 | 3,488 | 3,280 | 3,460 | +54 | +1.6% | 43,010 |
| 2024/02/29 | 3,369 | 3,453 | 3,351 | 3,406 | -94 | -2.7% | 38,910 |
| 2024/02/28 | 3,586 | 3,615 | 3,482 | 3,500 | +10 | +0.3% | 46,740 |
| 2024/02/27 | 3,500 | 3,519 | 3,426 | 3,490 | -10 | -0.3% | 24,150 |
| 2024/02/26 | 3,533 | 3,578 | 3,466 | 3,500 | +14 | +0.4% | 54,910 |
| 2024/02/22 | 3,445 | 3,500 | 3,355 | 3,486 | +46 | +1.3% | 68,220 |
| 2024/02/21 | 3,203 | 3,490 | 3,189 | 3,440 | +225 | +7% | 94,870 |
| 2024/02/20 | 3,225 | 3,294 | 3,157 | 3,215 | -3 | -0.1% | 19,230 |
| 2024/02/19 | 3,315 | 3,315 | 3,188 | 3,218 | -82 | -2.5% | 45,380 |
| 2024/02/16 | 3,150 | 3,300 | 3,097 | 3,300 | +190 | +6.1% | 67,810 |
| 2024/02/15 | 3,100 | 3,149 | 3,032 | 3,110 | +26 | +0.8% | 38,440 |
| 2024/02/14 | 3,061 | 3,085 | 2,901 | 3,084 | -47 | -1.5% | 48,790 |
| 2024/02/13 | 2,980 | 3,143 | 2,980 | 3,131 | +151 | +5.1% | 76,390 |
| 2024/02/09 | 3,000 | 3,045 | 2,913.5 | 2,980 | -75 | -2.5% | 43,940 |
| 2024/02/08 | 3,080 | 3,148 | 3,021 | 3,055 | -70 | -2.2% | 36,690 |
| 2024/02/07 | 3,250 | 3,250 | 3,090 | 3,125 | -14 | -0.4% | 107,650 |
| 2024/02/06 | 2,980 | 3,143 | 2,920 | 3,139 | +189 | +6.4% | 52,740 |
| 2024/02/05 | 2,844.5 | 2,960 | 2,800.5 | 2,950 | +67 | +2.3% | 33,420 |
| 2024/02/02 | 2,901.5 | 3,000 | 2,865 | 2,883 | -18 | -0.6% | 37,960 |
| 2024/02/01 | 2,875.5 | 2,949.5 | 2,810.5 | 2,901 | +26.5 | +0.9% | 31,600 |
| 2024/01/31 | 2,900.5 | 3,000 | 2,822 | 2,874.5 | -76 | -2.6% | 48,080 |
| 2024/01/30 | 2,985 | 3,020 | 2,900 | 2,950.5 | -124.5 | -4% | 55,040 |
| 2024/01/29 | 3,142 | 3,200 | 3,053 | 3,075 | -64 | -2% | 75,780 |
| 2024/01/26 | 3,174 | 3,204 | 3,075 | 3,139 | -59 | -1.8% | 96,270 |
| 2024/01/25 | 3,133 | 3,222 | 3,021 | 3,198 | +254.5 | +8.6% | 133,210 |
| 2024/01/24 | 2,981 | 3,049 | 2,850.5 | 2,943.5 | +39.5 | +1.4% | 110,300 |
| 2024/01/23 | 2,744 | 2,906 | 2,719 | 2,904 | +207 | +7.7% | 114,520 |
| 2024/01/22 | 2,921 | 2,921 | 2,691 | 2,697 | -124 | -4.4% | 50,820 |
| 2024/01/19 | 2,860 | 2,903.5 | 2,821 | 2,821 | -28.5 | -1% | 19,730 |
| 2024/01/18 | 2,855 | 2,890 | 2,801 | 2,849.5 | -14.5 | -0.5% | 34,740 |
| 2024/01/17 | 3,008 | 3,021 | 2,864 | 2,864 | -162 | -5.4% | 60,870 |
| 2024/01/16 | 3,130 | 3,148 | 3,022 | 3,026 | -88 | -2.8% | 23,170 |
| 2024/01/15 | 3,150 | 3,189 | 3,095 | 3,114 | -54 | -1.7% | 8,680 |
| 2024/01/12 | 3,200 | 3,219 | 3,123 | 3,168 | -61 | -1.9% | 11,310 |
| 2024/01/11 | 3,111 | 3,240 | 3,093 | 3,229 | +135 | +4.4% | 11,420 |
| 2024/01/10 | 3,115 | 3,157 | 3,085 | 3,094 | -48 | -1.5% | 22,790 |
301～
350
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
