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 |
|---|---|---|---|---|---|---|---|
| 2026/04/28 | 7,480 | 7,545 | 7,450 | 7,544 | +43 | +0.6% | 1,470 |
| 2026/04/27 | 7,523 | 7,648 | 7,501 | 7,501 | -97 | -1.3% | 1,570 |
| 2026/04/24 | 7,530 | 7,598 | 7,365 | 7,598 | +68 | +0.9% | 1,320 |
| 2026/04/23 | 7,670 | 7,670 | 7,395 | 7,530 | -84 | -1.1% | 2,480 |
| 2026/04/22 | 7,700 | 7,724 | 7,584 | 7,614 | -201 | -2.6% | 5,780 |
| 2026/04/21 | 7,850 | 7,850 | 7,756 | 7,815 | +38 | +0.5% | 2,060 |
| 2026/04/20 | 7,719 | 7,798 | 7,675 | 7,777 | +173 | +2.3% | 2,760 |
| 2026/04/17 | 7,661 | 7,715 | 7,580 | 7,604 | -119 | -1.5% | 1,920 |
| 2026/04/16 | 7,538 | 7,740 | 7,526 | 7,723 | +260 | +3.5% | 6,390 |
| 2026/04/15 | 7,555 | 7,580 | 7,444 | 7,463 | +128 | +1.7% | 4,340 |
| 2026/04/14 | 7,400 | 7,440 | 7,290 | 7,335 | +75 | +1% | 4,060 |
| 2026/04/13 | 7,217 | 7,300 | 7,217 | 7,260 | -100 | -1.4% | 13,870 |
| 2026/04/10 | 7,380 | 7,465 | 7,350 | 7,360 | +17 | +0.2% | 710 |
| 2026/04/09 | 7,338 | 7,384 | 7,262 | 7,343 | -5 | -0.1% | 3,770 |
| 2026/04/08 | 7,280 | 7,465 | 7,262 | 7,348 | +348 | +5% | 21,050 |
| 2026/04/07 | 7,019 | 7,105 | 7,000 | 7,000 | +21 | +0.3% | 15,110 |
| 2026/04/06 | 7,000 | 7,000 | 6,920 | 6,979 | +15 | +0.2% | 2,400 |
| 2026/04/03 | 7,032 | 7,124 | 6,907 | 6,964 | +18 | +0.3% | 13,280 |
| 2026/04/02 | 7,133 | 7,133 | 6,936 | 6,946 | -187 | -2.6% | 3,950 |
| 2026/04/01 | 7,150 | 7,200 | 7,070 | 7,133 | +280 | +4.1% | 5,900 |
| 2026/03/31 | 6,884 | 7,056 | 6,815 | 6,853 | -71 | -1% | 7,090 |
| 2026/03/30 | 6,850 | 6,955 | 6,711 | 6,924 | -146 | -2.1% | 6,790 |
| 2026/03/27 | 6,929 | 7,097 | 6,811 | 7,070 | +133 | +1.9% | 3,020 |
| 2026/03/26 | 7,194 | 7,241 | 6,936 | 6,937 | -214 | -3% | 3,130 |
| 2026/03/25 | 7,061 | 7,260 | 7,050 | 7,151 | +111 | +1.6% | 12,050 |
| 2026/03/24 | 7,030 | 7,051 | 6,832 | 7,040 | +273 | +4% | 9,480 |
| 2026/03/23 | 6,960 | 6,995 | 6,746 | 6,767 | -729 | -9.7% | 10,550 |
| 2026/03/19 | 7,499 | 7,548 | 7,353 | 7,496 | -194 | -2.5% | 2,030 |
| 2026/03/18 | 7,707 | 7,707 | 7,561 | 7,690 | +34 | +0.4% | 2,260 |
| 2026/03/17 | 7,649 | 7,900 | 7,641 | 7,656 | +16 | +0.2% | 6,290 |
| 2026/03/16 | 7,426 | 7,646 | 7,371 | 7,640 | +174 | +2.3% | 9,110 |
| 2026/03/13 | 7,302 | 7,504 | 7,302 | 7,466 | +54 | +0.7% | 3,290 |
| 2026/03/12 | 7,410 | 7,500 | 7,313 | 7,412 | -34 | -0.5% | 3,260 |
| 2026/03/11 | 7,430 | 7,540 | 7,400 | 7,446 | +58 | +0.8% | 6,530 |
| 2026/03/10 | 7,277 | 7,400 | 7,277 | 7,388 | +157 | +2.2% | 6,020 |
| 2026/03/09 | 6,932 | 7,231 | 6,820 | 7,231 | -69 | -0.9% | 13,090 |
| 2026/03/06 | 6,905 | 7,305 | 6,905 | 7,300 | +348 | +5% | 6,980 |
| 2026/03/05 | 7,236 | 7,236 | 6,952 | 6,952 | -34 | -0.5% | 5,950 |
| 2026/03/04 | 7,100 | 7,146 | 6,857 | 6,986 | -288 | -4% | 12,540 |
| 2026/03/03 | 7,495 | 7,495 | 7,230 | 7,274 | -166 | -2.2% | 14,580 |
| 2026/03/02 | 7,439 | 7,502 | 7,250 | 7,440 | -197 | -2.6% | 15,990 |
| 2026/02/27 | 7,600 | 7,648 | 7,498 | 7,637 | -19 | -0.2% | 12,930 |
| 2026/02/26 | 8,000 | 8,050 | 7,645 | 7,656 | -272 | -3.4% | 13,300 |
| 2026/02/25 | 7,930 | 8,040 | 7,900 | 7,928 | +56 | +0.7% | 3,940 |
| 2026/02/24 | 8,000 | 8,085 | 7,800 | 7,872 | -29 | -0.4% | 5,030 |
| 2026/02/20 | 7,982 | 8,041 | 7,760 | 7,901 | -169 | -2.1% | 6,120 |
| 2026/02/19 | 8,000 | 8,099 | 8,000 | 8,070 | +125 | +1.6% | 3,270 |
| 2026/02/18 | 7,862 | 7,945 | 7,862 | 7,945 | +110 | +1.4% | 4,580 |
| 2026/02/17 | 7,914 | 7,914 | 7,835 | 7,835 | -113 | -1.4% | 850 |
| 2026/02/16 | 7,818 | 7,948 | 7,677 | 7,948 | +157 | +2% | 3,410 |
1～
50
件表示中 / 1981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
