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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 5,203 | 5,220 | 5,000 | 5,017 | -243 | -4.6% | 26,900 |
| 2024/11/21 | 5,230 | 5,297 | 5,204 | 5,260 | -10 | -0.2% | 5,110 |
| 2024/11/20 | 5,204 | 5,320 | 5,204 | 5,270 | -10 | -0.2% | 14,450 |
| 2024/11/19 | 5,293 | 5,330 | 5,160 | 5,280 | +49 | +0.9% | 9,820 |
| 2024/11/18 | 5,128 | 5,320 | 5,128 | 5,231 | +3 | +0.1% | 12,760 |
| 2024/11/15 | 5,116 | 5,395 | 5,111 | 5,228 | +68 | +1.3% | 11,980 |
| 2024/11/14 | 5,251 | 5,380 | 5,154 | 5,160 | -145 | -2.7% | 13,990 |
| 2024/11/13 | 5,218 | 5,330 | 5,160 | 5,305 | +13 | +0.2% | 35,080 |
| 2024/11/12 | 5,560 | 5,723 | 5,274 | 5,292 | -361 | -6.4% | 46,140 |
| 2024/11/11 | 5,550 | 5,653 | 5,467 | 5,653 | -219 | -3.7% | 49,690 |
| 2024/11/08 | 6,205 | 6,233 | 5,770 | 5,872 | -36 | -0.6% | 45,590 |
| 2024/11/07 | 5,640 | 5,930 | 5,600 | 5,908 | +162 | +2.8% | 57,750 |
| 2024/11/06 | 5,902 | 5,960 | 5,590 | 5,746 | -85 | -1.5% | 58,270 |
| 2024/11/05 | 5,631 | 5,872 | 5,580 | 5,831 | +218 | +3.9% | 27,110 |
| 2024/11/01 | 5,569 | 5,719 | 5,510 | 5,613 | +33 | +0.6% | 26,800 |
| 2024/10/31 | 5,576 | 5,677 | 5,525 | 5,580 | +10 | +0.2% | 15,970 |
| 2024/10/30 | 5,770 | 5,782 | 5,521 | 5,570 | -175 | -3% | 28,650 |
| 2024/10/29 | 5,850 | 5,900 | 5,690 | 5,745 | -35 | -0.6% | 32,760 |
| 2024/10/28 | 5,726 | 5,806 | 5,627 | 5,780 | +56 | +1% | 24,170 |
| 2024/10/25 | 5,574 | 5,810 | 5,574 | 5,724 | +86 | +1.5% | 41,920 |
| 2024/10/24 | 5,738 | 5,776 | 5,632 | 5,638 | -243 | -4.1% | 24,840 |
| 2024/10/23 | 5,668 | 5,952 | 5,608 | 5,881 | +291 | +5.2% | 48,600 |
| 2024/10/22 | 5,519 | 5,677 | 5,461 | 5,590 | +54 | +1% | 69,780 |
| 2024/10/21 | 5,764 | 5,764 | 5,520 | 5,536 | -121 | -2.1% | 29,390 |
| 2024/10/18 | 5,279 | 5,694 | 5,225 | 5,657 | +181 | +3.3% | 30,110 |
| 2024/10/17 | 5,500 | 5,710 | 5,435 | 5,476 | -19 | -0.3% | 26,020 |
| 2024/10/16 | 5,252 | 5,700 | 5,244 | 5,495 | -140 | -2.5% | 47,310 |
| 2024/10/15 | 5,800 | 5,908 | 5,562 | 5,635 | -133 | -2.3% | 50,410 |
| 2024/10/11 | 6,081 | 6,081 | 5,752 | 5,768 | -313 | -5.1% | 50,460 |
| 2024/10/10 | 5,836 | 6,268 | 5,801 | 6,081 | +285 | +4.9% | 147,800 |
| 2024/10/09 | 6,011 | 6,132 | 5,501 | 5,796 | -304 | -5% | 210,450 |
| 2024/10/08 | 7,404 | 7,560 | 5,915 | 6,100 | -1,154 | -15.9% | 324,180 |
| 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 |
1～
50
件表示中 / 1634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
