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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 6,002 | 6,002 | 5,830 | 5,830 | -194 | -3.2% | 2,440 |
| 2022/03/30 | 6,088 | 6,088 | 5,900 | 6,024 | +136 | +2.3% | 1,870 |
| 2022/03/29 | 5,800 | 5,890 | 5,660 | 5,888 | +127 | +2.2% | 3,820 |
| 2022/03/28 | 5,612 | 5,769 | 5,470 | 5,761 | +148 | +2.6% | 4,590 |
| 2022/03/25 | 5,894 | 5,899 | 5,510 | 5,613 | -462 | -7.6% | 11,590 |
| 2022/03/24 | 5,964 | 6,217 | 5,860 | 6,075 | -66 | -1.1% | 5,800 |
| 2022/03/23 | 5,740 | 6,415 | 5,700 | 6,141 | +601 | +10.8% | 27,460 |
| 2022/03/22 | 5,500 | 5,585 | 5,335 | 5,540 | +41 | +0.7% | 7,530 |
| 2022/03/18 | 5,349 | 5,551 | 5,146 | 5,499 | +150 | +2.8% | 16,830 |
| 2022/03/17 | 5,349 | 5,349 | 5,194 | 5,349 | +700 | +15.1% | 17,240 |
| 2022/03/16 | 4,395 | 4,831 | 4,156 | 4,649 | +447 | +10.6% | 33,640 |
| 2022/03/15 | 4,606 | 4,606 | 4,160 | 4,202 | -517 | -11% | 15,360 |
| 2022/03/14 | 4,976 | 5,100 | 4,610 | 4,719 | -417 | -8.1% | 9,080 |
| 2022/03/11 | 5,200 | 5,229 | 4,908 | 5,136 | -193 | -3.6% | 8,320 |
| 2022/03/10 | 5,630 | 5,630 | 5,326 | 5,329 | +199 | +3.9% | 2,740 |
| 2022/03/09 | 5,526 | 5,687 | 5,121 | 5,130 | -371 | -6.7% | 5,410 |
| 2022/03/08 | 5,639 | 5,730 | 5,501 | 5,501 | -348 | -5.9% | 4,980 |
| 2022/03/07 | 6,021 | 6,021 | 5,640 | 5,849 | -264 | -4.3% | 8,280 |
| 2022/03/04 | 6,300 | 6,300 | 6,100 | 6,113 | -357 | -5.5% | 5,290 |
| 2022/03/03 | 6,498 | 6,503 | 6,422 | 6,470 | -30 | -0.5% | 2,620 |
| 2022/03/02 | 6,411 | 6,650 | 6,406 | 6,500 | -55 | -0.8% | 2,740 |
| 2022/03/01 | 6,542 | 6,780 | 6,400 | 6,555 | +8 | +0.1% | 5,020 |
| 2022/02/28 | 6,620 | 6,661 | 6,400 | 6,547 | -73 | -1.1% | 3,630 |
| 2022/02/25 | 6,651 | 6,850 | 6,590 | 6,620 | +3 | ±0% | 4,120 |
| 2022/02/24 | 6,800 | 6,910 | 6,550 | 6,617 | -293 | -4.2% | 6,830 |
| 2022/02/22 | 7,200 | 7,200 | 6,824 | 6,910 | -340 | -4.7% | 8,120 |
| 2022/02/21 | 7,299 | 7,318 | 7,202 | 7,250 | -370 | -4.9% | 4,480 |
| 2022/02/18 | 7,421 | 7,622 | 7,421 | 7,620 | -2 | ±0% | 200 |
| 2022/02/17 | 7,654 | 7,720 | 7,346 | 7,622 | +23 | +0.3% | 2,030 |
| 2022/02/16 | 7,653 | 7,653 | 7,550 | 7,599 | +304 | +4.2% | 480 |
| 2022/02/15 | 7,490 | 7,550 | 7,295 | 7,295 | -180 | -2.4% | 2,070 |
| 2022/02/14 | 7,650 | 7,650 | 7,441 | 7,475 | -302 | -3.9% | 1,710 |
| 2022/02/10 | 7,900 | 7,960 | 7,700 | 7,777 | +27 | +0.3% | 1,930 |
| 2022/02/09 | 7,630 | 7,750 | 7,584 | 7,750 | +391 | +5.3% | 3,950 |
| 2022/02/08 | 7,538 | 7,538 | 7,270 | 7,359 | -179 | -2.4% | 640 |
| 2022/02/07 | 7,559 | 7,559 | 7,365 | 7,538 | +88 | +1.2% | 900 |
| 2022/02/04 | 7,331 | 7,577 | 7,280 | 7,450 | +130 | +1.8% | 560 |
| 2022/02/03 | 7,439 | 7,439 | 7,300 | 7,320 | -121 | -1.6% | 480 |
| 2022/02/02 | 7,380 | 7,600 | 7,380 | 7,441 | +141 | +1.9% | 1,500 |
| 2022/02/01 | 7,153 | 7,400 | 7,153 | 7,300 | +273 | +3.9% | 1,710 |
| 2022/01/31 | 6,900 | 7,190 | 6,881 | 7,027 | +6 | +0.1% | 2,330 |
| 2022/01/28 | 7,080 | 7,149 | 6,740 | 7,021 | -19 | -0.3% | 1,810 |
| 2022/01/27 | 7,242 | 7,380 | 6,900 | 7,040 | -329 | -4.5% | 4,170 |
| 2022/01/26 | 7,410 | 7,433 | 7,250 | 7,369 | +109 | +1.5% | 2,510 |
| 2022/01/25 | 7,660 | 7,660 | 7,260 | 7,260 | -439 | -5.7% | 4,180 |
| 2022/01/24 | 7,800 | 7,850 | 7,515 | 7,699 | -6 | -0.1% | 3,680 |
| 2022/01/21 | 7,669 | 7,780 | 7,550 | 7,705 | +152 | +2% | 5,630 |
| 2022/01/20 | 7,196 | 7,700 | 7,196 | 7,553 | +403 | +5.6% | 3,040 |
| 2022/01/19 | 7,203 | 7,400 | 7,150 | 7,150 | -150 | -2.1% | 2,670 |
| 2022/01/18 | 7,279 | 7,411 | 7,279 | 7,300 | +25 | +0.3% | 440 |
651～
700
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
