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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 7,354 | 7,405 | 7,230 | 7,275 | -75 | -1% | 2,320 |
| 2022/01/14 | 7,400 | 7,400 | 7,241 | 7,350 | -168 | -2.2% | 2,070 |
| 2022/01/13 | 7,657 | 7,700 | 7,455 | 7,518 | -82 | -1.1% | 5,230 |
| 2022/01/12 | 7,350 | 7,600 | 7,320 | 7,600 | +360 | +5% | 4,050 |
| 2022/01/11 | 7,026 | 7,291 | 6,972 | 7,240 | +302 | +4.4% | 7,660 |
| 2022/01/07 | 6,741 | 6,938 | 6,702 | 6,938 | +375 | +5.7% | 3,760 |
| 2022/01/06 | 6,640 | 6,692 | 6,560 | 6,563 | -175 | -2.6% | 2,910 |
| 2022/01/05 | 6,863 | 6,919 | 6,650 | 6,738 | -187 | -2.7% | 3,030 |
| 2022/01/04 | 6,936 | 6,998 | 6,815 | 6,925 | +215 | +3.2% | 2,640 |
| 2021/12/30 | 6,691 | 6,800 | 6,690 | 6,710 | -24 | -0.4% | 1,950 |
| 2021/12/29 | 6,833 | 6,833 | 6,715 | 6,734 | -116 | -1.7% | 480 |
| 2021/12/28 | 6,851 | 6,919 | 6,810 | 6,850 | ±0 | ±0% | 3,070 |
| 2021/12/27 | 6,790 | 6,918 | 6,759 | 6,850 | -45 | -0.7% | 1,280 |
| 2021/12/24 | 6,984 | 6,987 | 6,834 | 6,895 | +11 | +0.2% | 620 |
| 2021/12/23 | 6,891 | 6,894 | 6,800 | 6,884 | +28 | +0.4% | 700 |
| 2021/12/22 | 6,922 | 6,925 | 6,776 | 6,856 | +67 | +1% | 3,000 |
| 2021/12/21 | 6,809 | 6,809 | 6,590 | 6,789 | +147 | +2.2% | 1,800 |
| 2021/12/20 | 6,900 | 7,085 | 6,642 | 6,642 | -259 | -3.8% | 4,010 |
| 2021/12/17 | 7,165 | 7,165 | 6,863 | 6,901 | -264 | -3.7% | 3,600 |
| 2021/12/16 | 7,211 | 7,252 | 6,990 | 7,165 | -15 | -0.2% | 3,860 |
| 2021/12/15 | 7,325 | 7,338 | 7,173 | 7,180 | -35 | -0.5% | 1,110 |
| 2021/12/14 | 7,326 | 7,356 | 7,215 | 7,215 | -267 | -3.6% | 1,860 |
| 2021/12/13 | 7,533 | 7,725 | 7,460 | 7,482 | +31 | +0.4% | 2,260 |
| 2021/12/10 | 7,500 | 7,639 | 7,451 | 7,451 | -197 | -2.6% | 1,000 |
| 2021/12/09 | 7,480 | 7,650 | 7,480 | 7,648 | +326 | +4.5% | 3,220 |
| 2021/12/08 | 7,400 | 7,470 | 7,322 | 7,322 | +8 | +0.1% | 1,240 |
| 2021/12/07 | 7,273 | 7,314 | 7,114 | 7,314 | +272 | +3.9% | 2,620 |
| 2021/12/06 | 7,220 | 7,700 | 7,009 | 7,042 | -290 | -4% | 7,420 |
| 2021/12/03 | 7,386 | 7,386 | 7,110 | 7,332 | +32 | +0.4% | 1,440 |
| 2021/12/02 | 7,150 | 7,300 | 7,150 | 7,300 | +68 | +0.9% | 1,950 |
| 2021/12/01 | 7,200 | 7,335 | 7,050 | 7,232 | -25 | -0.3% | 1,520 |
| 2021/11/30 | 7,630 | 7,630 | 7,020 | 7,257 | -223 | -3% | 5,230 |
| 2021/11/29 | 7,500 | 7,630 | 7,310 | 7,480 | -300 | -3.9% | 5,400 |
| 2021/11/26 | 8,000 | 8,000 | 7,650 | 7,780 | -370 | -4.5% | 3,650 |
| 2021/11/25 | 8,100 | 8,200 | 7,910 | 8,150 | +130 | +1.6% | 770 |
| 2021/11/24 | 8,070 | 8,140 | 7,970 | 8,020 | -260 | -3.1% | 1,690 |
| 2021/11/22 | 8,220 | 8,280 | 8,000 | 8,280 | +160 | +2% | 800 |
| 2021/11/19 | 8,120 | 8,270 | 8,030 | 8,120 | -270 | -3.2% | 2,020 |
| 2021/11/18 | 8,420 | 8,460 | 8,220 | 8,390 | -180 | -2.1% | 2,510 |
| 2021/11/17 | 8,670 | 8,770 | 8,540 | 8,570 | -50 | -0.6% | 1,060 |
| 2021/11/16 | 8,400 | 8,660 | 8,360 | 8,620 | +280 | +3.4% | 1,420 |
| 2021/11/15 | 8,540 | 8,540 | 8,300 | 8,340 | -30 | -0.4% | 660 |
| 2021/11/12 | 8,510 | 8,600 | 8,340 | 8,370 | +310 | +3.8% | 2,250 |
| 2021/11/11 | 7,980 | 8,200 | 7,930 | 8,060 | +290 | +3.7% | 1,880 |
| 2021/11/10 | 7,830 | 7,970 | 7,620 | 7,770 | -30 | -0.4% | 2,210 |
| 2021/11/09 | 8,000 | 8,040 | 7,800 | 7,800 | -90 | -1.1% | 970 |
| 2021/11/08 | 7,900 | 7,970 | 7,850 | 7,890 | -90 | -1.1% | 520 |
| 2021/11/05 | 8,150 | 8,150 | 7,940 | 7,980 | -270 | -3.3% | 1,430 |
| 2021/11/04 | 8,220 | 8,250 | 8,010 | 8,250 | +120 | +1.5% | 1,220 |
| 2021/11/02 | 8,360 | 8,420 | 8,130 | 8,130 | -20 | -0.2% | 1,260 |
701～
750
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
