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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 5,619 | 5,629 | 5,500 | 5,570 | -61 | -1.1% | 23,530 |
| 2025/04/17 | 5,455 | 5,696 | 5,455 | 5,631 | +209 | +3.9% | 5,550 |
| 2025/04/16 | 5,667 | 5,736 | 5,381 | 5,422 | -293 | -5.1% | 20,030 |
| 2025/04/15 | 5,833 | 5,900 | 5,710 | 5,715 | -63 | -1.1% | 6,030 |
| 2025/04/14 | 5,750 | 5,850 | 5,660 | 5,778 | +160 | +2.8% | 17,810 |
| 2025/04/11 | 5,300 | 5,688 | 5,162 | 5,618 | +12 | +0.2% | 19,080 |
| 2025/04/10 | 5,440 | 5,785 | 5,397 | 5,606 | +466 | +9.1% | 31,070 |
| 2025/04/09 | 4,843 | 5,190 | 4,470 | 5,140 | +100 | +2% | 24,150 |
| 2025/04/08 | 5,110 | 5,560 | 4,990 | 5,040 | -646 | -11.4% | 45,700 |
| 2025/04/07 | 5,686 | 5,686 | 5,686 | 5,686 | -1,000 | -15% | 1,200 |
| 2025/04/04 | 6,655 | 6,730 | 6,569 | 6,686 | -69 | -1% | 17,250 |
| 2025/04/03 | 6,653 | 6,860 | 6,475 | 6,755 | -348 | -4.9% | 48,060 |
| 2025/04/02 | 7,151 | 7,210 | 6,960 | 7,103 | -15 | -0.2% | 10,560 |
| 2025/04/01 | 7,123 | 7,300 | 7,080 | 7,118 | +29 | +0.4% | 9,860 |
| 2025/03/31 | 7,071 | 7,250 | 7,000 | 7,089 | -266 | -3.6% | 21,900 |
| 2025/03/28 | 7,531 | 7,575 | 7,212 | 7,355 | -166 | -2.2% | 19,770 |
| 2025/03/27 | 7,387 | 7,550 | 7,286 | 7,521 | +156 | +2.1% | 17,490 |
| 2025/03/26 | 7,360 | 7,477 | 7,321 | 7,365 | -51 | -0.7% | 11,490 |
| 2025/03/25 | 7,542 | 7,630 | 7,350 | 7,416 | -105 | -1.4% | 28,280 |
| 2025/03/24 | 7,622 | 7,623 | 7,432 | 7,521 | -55 | -0.7% | 18,140 |
| 2025/03/21 | 7,870 | 7,892 | 7,470 | 7,576 | -744 | -8.9% | 41,090 |
| 2025/03/19 | 8,254 | 8,375 | 8,179 | 8,320 | +42 | +0.5% | 22,410 |
| 2025/03/18 | 8,207 | 8,294 | 8,089 | 8,278 | +438 | +5.6% | 20,270 |
| 2025/03/17 | 7,884 | 7,912 | 7,746 | 7,840 | +75 | +1% | 19,720 |
| 2025/03/14 | 7,491 | 7,820 | 7,385 | 7,765 | +597 | +8.3% | 33,240 |
| 2025/03/13 | 7,356 | 7,462 | 7,099 | 7,168 | -226 | -3.1% | 27,440 |
| 2025/03/12 | 7,410 | 7,631 | 7,373 | 7,394 | +44 | +0.6% | 34,170 |
| 2025/03/11 | 7,081 | 7,457 | 7,026 | 7,350 | -76 | -1% | 29,740 |
| 2025/03/10 | 7,675 | 7,790 | 7,339 | 7,426 | -325 | -4.2% | 35,930 |
| 2025/03/07 | 7,688 | 8,094 | 7,627 | 7,751 | -69 | -0.9% | 36,700 |
| 2025/03/06 | 7,610 | 7,833 | 7,610 | 7,820 | +480 | +6.5% | 46,800 |
| 2025/03/05 | 7,008 | 7,370 | 6,990 | 7,340 | +380 | +5.5% | 24,220 |
| 2025/03/04 | 6,807 | 6,993 | 6,631 | 6,960 | -42 | -0.6% | 34,310 |
| 2025/03/03 | 7,180 | 7,339 | 6,990 | 7,002 | -57 | -0.8% | 28,290 |
| 2025/02/28 | 7,353 | 7,550 | 7,050 | 7,059 | -627 | -8.2% | 58,660 |
| 2025/02/27 | 7,721 | 7,880 | 7,400 | 7,686 | -24 | -0.3% | 70,750 |
| 2025/02/26 | 7,286 | 7,710 | 7,200 | 7,710 | +469 | +6.5% | 41,670 |
| 2025/02/25 | 7,086 | 7,350 | 7,025 | 7,241 | -199 | -2.7% | 37,740 |
| 2025/02/21 | 7,206 | 7,455 | 7,180 | 7,440 | +440 | +6.3% | 53,750 |
| 2025/02/20 | 7,187 | 7,228 | 6,870 | 7,000 | -200 | -2.8% | 28,560 |
| 2025/02/19 | 7,168 | 7,290 | 7,043 | 7,200 | +40 | +0.6% | 40,420 |
| 2025/02/18 | 7,086 | 7,400 | 6,984 | 7,160 | +160 | +2.3% | 64,780 |
| 2025/02/17 | 6,999 | 7,290 | 6,845 | 7,000 | +154 | +2.2% | 100,000 |
| 2025/02/14 | 6,702 | 6,926 | 6,664 | 6,846 | -117 | -1.7% | 28,900 |
| 2025/02/13 | 6,800 | 7,070 | 6,749 | 6,963 | +362 | +5.5% | 46,200 |
| 2025/02/12 | 6,460 | 6,601 | 6,388 | 6,601 | +151 | +2.3% | 20,560 |
| 2025/02/10 | 6,100 | 6,450 | 6,100 | 6,450 | +395 | +6.5% | 31,890 |
| 2025/02/07 | 5,999 | 6,236 | 5,958 | 6,055 | +87 | +1.5% | 20,780 |
| 2025/02/06 | 5,900 | 5,975 | 5,824 | 5,968 | +85 | +1.4% | 10,040 |
| 2025/02/05 | 6,099 | 6,117 | 5,780 | 5,883 | -177 | -2.9% | 30,630 |
1～
50
件表示中 / 1731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
