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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 6,180 | 6,337 | 6,040 | 6,337 | +250 | +4.1% | 6,070 |
| 2022/06/14 | 5,869 | 6,087 | 5,721 | 6,087 | +9 | +0.1% | 9,900 |
| 2022/06/13 | 6,200 | 6,300 | 6,019 | 6,078 | -422 | -6.5% | 7,120 |
| 2022/06/10 | 6,199 | 6,527 | 6,162 | 6,500 | +103 | +1.6% | 9,440 |
| 2022/06/09 | 6,747 | 6,747 | 6,377 | 6,397 | -59 | -0.9% | 14,940 |
| 2022/06/08 | 6,251 | 6,457 | 6,216 | 6,456 | +366 | +6% | 14,800 |
| 2022/06/07 | 6,072 | 6,228 | 6,023 | 6,090 | +197 | +3.3% | 11,650 |
| 2022/06/06 | 5,834 | 5,946 | 5,720 | 5,893 | -36 | -0.6% | 4,520 |
| 2022/06/03 | 5,821 | 5,941 | 5,802 | 5,929 | +286 | +5.1% | 8,620 |
| 2022/06/02 | 5,742 | 5,799 | 5,561 | 5,643 | -72 | -1.3% | 6,300 |
| 2022/06/01 | 5,975 | 5,994 | 5,683 | 5,715 | -105 | -1.8% | 7,830 |
| 2022/05/31 | 5,564 | 5,820 | 5,501 | 5,820 | +336 | +6.1% | 7,770 |
| 2022/05/30 | 5,336 | 5,587 | 5,201 | 5,484 | +424 | +8.4% | 13,340 |
| 2022/05/27 | 5,208 | 5,208 | 5,060 | 5,060 | +86 | +1.7% | 4,800 |
| 2022/05/26 | 4,979 | 5,058 | 4,891 | 4,974 | -76 | -1.5% | 3,410 |
| 2022/05/25 | 5,010 | 5,077 | 4,851 | 5,050 | -19 | -0.4% | 8,010 |
| 2022/05/24 | 5,304 | 5,304 | 5,041 | 5,069 | -151 | -2.9% | 9,710 |
| 2022/05/23 | 5,350 | 5,395 | 5,115 | 5,220 | -80 | -1.5% | 5,950 |
| 2022/05/20 | 5,221 | 5,369 | 5,191 | 5,300 | +279 | +5.6% | 4,360 |
| 2022/05/19 | 5,002 | 5,122 | 5,000 | 5,021 | -325 | -6.1% | 5,400 |
| 2022/05/18 | 5,364 | 5,398 | 5,200 | 5,346 | +82 | +1.6% | 5,410 |
| 2022/05/17 | 5,032 | 5,268 | 5,031 | 5,264 | +234 | +4.7% | 6,560 |
| 2022/05/16 | 5,050 | 5,151 | 4,910 | 5,030 | +121 | +2.5% | 5,860 |
| 2022/05/13 | 4,781 | 4,924 | 4,702 | 4,909 | +213 | +4.5% | 4,780 |
| 2022/05/12 | 4,765 | 4,821 | 4,696 | 4,696 | -309 | -6.2% | 6,260 |
| 2022/05/11 | 4,720 | 5,098 | 4,701 | 5,005 | +225 | +4.7% | 6,480 |
| 2022/05/10 | 4,728 | 4,887 | 4,580 | 4,780 | -140 | -2.8% | 10,940 |
| 2022/05/09 | 4,956 | 4,956 | 4,854 | 4,920 | -180 | -3.5% | 4,420 |
| 2022/05/06 | 5,235 | 5,252 | 5,050 | 5,100 | -309 | -5.7% | 6,850 |
| 2022/05/02 | 5,150 | 5,500 | 5,150 | 5,409 | +359 | +7.1% | 10,630 |
| 2022/04/28 | 5,081 | 5,099 | 4,988 | 5,050 | +125 | +2.5% | 3,850 |
| 2022/04/27 | 4,781 | 4,977 | 4,730 | 4,925 | -75 | -1.5% | 7,340 |
| 2022/04/26 | 5,000 | 5,140 | 4,915 | 5,000 | +100 | +2% | 3,550 |
| 2022/04/25 | 5,022 | 5,169 | 4,900 | 4,900 | -340 | -6.5% | 5,320 |
| 2022/04/22 | 5,155 | 5,250 | 5,000 | 5,240 | +16 | +0.3% | 6,910 |
| 2022/04/21 | 5,346 | 5,390 | 5,200 | 5,224 | -326 | -5.9% | 8,180 |
| 2022/04/20 | 5,690 | 5,690 | 5,510 | 5,550 | +15 | +0.3% | 910 |
| 2022/04/19 | 5,785 | 5,785 | 5,460 | 5,535 | -150 | -2.6% | 3,670 |
| 2022/04/18 | 5,582 | 5,712 | 5,560 | 5,685 | +105 | +1.9% | 1,040 |
| 2022/04/15 | 5,700 | 5,700 | 5,510 | 5,580 | -207 | -3.6% | 1,490 |
| 2022/04/14 | 5,796 | 5,799 | 5,700 | 5,787 | +58 | +1% | 1,780 |
| 2022/04/13 | 5,471 | 5,729 | 5,470 | 5,729 | +242 | +4.4% | 6,100 |
| 2022/04/12 | 5,510 | 5,691 | 5,395 | 5,487 | -13 | -0.2% | 5,970 |
| 2022/04/11 | 5,800 | 5,831 | 5,500 | 5,500 | -285 | -4.9% | 7,720 |
| 2022/04/08 | 5,860 | 5,932 | 5,715 | 5,785 | -175 | -2.9% | 4,300 |
| 2022/04/07 | 5,850 | 6,100 | 5,850 | 5,960 | -190 | -3.1% | 3,570 |
| 2022/04/06 | 6,154 | 6,169 | 5,990 | 6,150 | -154 | -2.4% | 2,410 |
| 2022/04/05 | 6,300 | 6,309 | 6,200 | 6,304 | +144 | +2.3% | 3,170 |
| 2022/04/04 | 5,965 | 6,281 | 5,873 | 6,160 | +372 | +6.4% | 10,410 |
| 2022/04/01 | 5,766 | 5,789 | 5,560 | 5,788 | -42 | -0.7% | 4,470 |
601～
650
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
