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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 3,461 | 3,462 | 3,312 | 3,315 | -79 | -2.3% | 6,690 |
| 2023/12/15 | 3,352 | 3,470 | 3,350 | 3,394 | +148 | +4.6% | 22,230 |
| 2023/12/14 | 3,380 | 3,380 | 3,227 | 3,246 | -81 | -2.4% | 22,910 |
| 2023/12/13 | 3,399 | 3,399 | 3,285 | 3,327 | -33 | -1% | 6,460 |
| 2023/12/12 | 3,338 | 3,380 | 3,280 | 3,360 | +135 | +4.2% | 12,200 |
| 2023/12/11 | 3,336 | 3,351 | 3,190 | 3,225 | -135 | -4% | 25,510 |
| 2023/12/08 | 3,370 | 3,400 | 3,291 | 3,360 | -12 | -0.4% | 21,640 |
| 2023/12/07 | 3,451 | 3,459 | 3,338 | 3,372 | -149 | -4.2% | 24,030 |
| 2023/12/06 | 3,440 | 3,538 | 3,388 | 3,521 | +69 | +2% | 18,140 |
| 2023/12/05 | 3,561 | 3,561 | 3,419 | 3,452 | -127 | -3.5% | 27,150 |
| 2023/12/04 | 3,650 | 3,711 | 3,558 | 3,579 | -191 | -5.1% | 42,560 |
| 2023/12/01 | 3,810 | 3,848 | 3,760 | 3,770 | -9 | -0.2% | 12,170 |
| 2023/11/30 | 3,894 | 3,894 | 3,750 | 3,779 | -115 | -3% | 35,900 |
| 2023/11/29 | 3,928 | 3,965 | 3,856 | 3,894 | -34 | -0.9% | 16,560 |
| 2023/11/28 | 3,980 | 3,998 | 3,928 | 3,928 | -39 | -1% | 13,560 |
| 2023/11/27 | 4,070 | 4,112 | 3,925 | 3,967 | -114 | -2.8% | 16,070 |
| 2023/11/24 | 4,160 | 4,178 | 4,079 | 4,081 | +13 | +0.3% | 4,100 |
| 2023/11/22 | 4,084 | 4,084 | 4,025 | 4,068 | -86 | -2.1% | 12,370 |
| 2023/11/21 | 4,175 | 4,276 | 4,101 | 4,154 | +30 | +0.7% | 15,100 |
| 2023/11/20 | 4,031 | 4,127 | 4,030 | 4,124 | +103 | +2.6% | 11,450 |
| 2023/11/17 | 4,099 | 4,103 | 3,991 | 4,021 | -224 | -5.3% | 16,430 |
| 2023/11/16 | 4,400 | 4,419 | 4,180 | 4,245 | +40 | +1% | 16,030 |
| 2023/11/15 | 4,218 | 4,237 | 4,150 | 4,205 | +183 | +4.5% | 19,560 |
| 2023/11/14 | 4,063 | 4,099 | 4,000 | 4,022 | +56 | +1.4% | 9,510 |
| 2023/11/13 | 3,999 | 3,999 | 3,912 | 3,966 | +6 | +0.2% | 12,590 |
| 2023/11/10 | 4,005 | 4,026 | 3,912 | 3,960 | -91 | -2.2% | 7,060 |
| 2023/11/09 | 4,079 | 4,154 | 4,046 | 4,051 | -35 | -0.9% | 3,580 |
| 2023/11/08 | 4,160 | 4,194 | 4,086 | 4,086 | -74 | -1.8% | 5,900 |
| 2023/11/07 | 4,230 | 4,230 | 4,133 | 4,160 | -73 | -1.7% | 7,360 |
| 2023/11/06 | 4,120 | 4,270 | 4,120 | 4,233 | +323 | +8.3% | 27,160 |
| 2023/11/02 | 3,921 | 4,020 | 3,890 | 3,910 | +59 | +1.5% | 4,390 |
| 2023/11/01 | 3,887 | 3,933 | 3,826 | 3,851 | -36 | -0.9% | 5,020 |
| 2023/10/31 | 3,981 | 3,985 | 3,820 | 3,887 | -53 | -1.3% | 9,210 |
| 2023/10/30 | 3,955 | 3,984 | 3,913 | 3,940 | -105 | -2.6% | 8,510 |
| 2023/10/27 | 3,902 | 4,049 | 3,902 | 4,045 | +174 | +4.5% | 11,240 |
| 2023/10/26 | 3,897 | 3,910 | 3,815 | 3,871 | -32 | -0.8% | 10,500 |
| 2023/10/25 | 4,020 | 4,080 | 3,881 | 3,903 | +57 | +1.5% | 22,870 |
| 2023/10/24 | 3,889 | 3,950 | 3,766 | 3,846 | -82 | -2.1% | 14,150 |
| 2023/10/23 | 3,881 | 3,946 | 3,880 | 3,928 | -25 | -0.6% | 3,460 |
| 2023/10/20 | 3,950 | 3,960 | 3,860 | 3,953 | -34 | -0.9% | 13,670 |
| 2023/10/19 | 4,079 | 4,151 | 3,975 | 3,987 | -151 | -3.6% | 17,450 |
| 2023/10/18 | 4,181 | 4,219 | 4,116 | 4,138 | -23 | -0.6% | 610 |
| 2023/10/17 | 4,195 | 4,214 | 4,129 | 4,161 | +60 | +1.5% | 1,110 |
| 2023/10/16 | 4,157 | 4,200 | 4,100 | 4,101 | -114 | -2.7% | 9,260 |
| 2023/10/13 | 4,230 | 4,300 | 4,205 | 4,215 | -165 | -3.8% | 5,550 |
| 2023/10/12 | 4,366 | 4,446 | 4,338 | 4,380 | +114 | +2.7% | 14,010 |
| 2023/10/11 | 4,205 | 4,287 | 4,179 | 4,266 | +130 | +3.1% | 12,880 |
| 2023/10/10 | 4,020 | 4,201 | 4,020 | 4,136 | +142 | +3.6% | 7,490 |
| 2023/10/06 | 3,900 | 4,047 | 3,900 | 3,994 | +83 | +2.1% | 10,470 |
| 2023/10/05 | 3,909 | 3,951 | 3,885 | 3,911 | +26 | +0.7% | 5,540 |
101～
150
件表示中 / 1506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
