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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 3,952 | 3,966 | 3,861 | 3,885 | -114 | -2.9% | 17,790 |
| 2023/10/03 | 4,245 | 4,245 | 3,958 | 3,999 | -227 | -5.4% | 29,590 |
| 2023/10/02 | 4,289 | 4,289 | 4,217 | 4,226 | -31 | -0.7% | 5,070 |
| 2023/09/29 | 4,130 | 4,279 | 4,106 | 4,257 | +163 | +4% | 12,120 |
| 2023/09/28 | 4,151 | 4,199 | 4,072 | 4,094 | -78 | -1.9% | 6,520 |
| 2023/09/27 | 4,163 | 4,210 | 4,115 | 4,172 | -27 | -0.6% | 8,310 |
| 2023/09/26 | 4,299 | 4,299 | 4,158 | 4,199 | -99 | -2.3% | 11,740 |
| 2023/09/25 | 4,382 | 4,397 | 4,243 | 4,298 | +2 | ±0% | 11,220 |
| 2023/09/22 | 4,129 | 4,320 | 4,114 | 4,296 | +95 | +2.3% | 9,470 |
| 2023/09/21 | 4,280 | 4,305 | 4,165 | 4,201 | -124 | -2.9% | 12,440 |
| 2023/09/20 | 4,315 | 4,338 | 4,278 | 4,325 | +1 | ±0% | 5,190 |
| 2023/09/19 | 4,362 | 4,366 | 4,273 | 4,324 | -156 | -3.5% | 13,180 |
| 2023/09/15 | 4,417 | 4,556 | 4,400 | 4,480 | +82 | +1.9% | 11,240 |
| 2023/09/14 | 4,358 | 4,430 | 4,315 | 4,398 | +40 | +0.9% | 2,970 |
| 2023/09/13 | 4,414 | 4,450 | 4,343 | 4,358 | -61 | -1.4% | 5,400 |
| 2023/09/12 | 4,410 | 4,419 | 4,308 | 4,419 | +70 | +1.6% | 3,820 |
| 2023/09/11 | 4,359 | 4,395 | 4,271 | 4,349 | -16 | -0.4% | 7,540 |
| 2023/09/08 | 4,347 | 4,374 | 4,312 | 4,365 | -88 | -2% | 6,350 |
| 2023/09/07 | 4,565 | 4,588 | 4,444 | 4,453 | -101 | -2.2% | 6,790 |
| 2023/09/06 | 4,535 | 4,565 | 4,452 | 4,554 | -51 | -1.1% | 14,610 |
| 2023/09/05 | 4,695 | 4,695 | 4,575 | 4,605 | -109 | -2.3% | 8,530 |
| 2023/09/04 | 4,557 | 4,732 | 4,556 | 4,714 | +284 | +6.4% | 27,470 |
| 2023/09/01 | 4,345 | 4,495 | 4,338 | 4,430 | +15 | +0.3% | 6,840 |
| 2023/08/31 | 4,503 | 4,510 | 4,321 | 4,415 | -55 | -1.2% | 8,770 |
| 2023/08/30 | 4,568 | 4,585 | 4,453 | 4,470 | -30 | -0.7% | 8,230 |
| 2023/08/29 | 4,420 | 4,520 | 4,372 | 4,500 | +160 | +3.7% | 11,460 |
| 2023/08/28 | 4,353 | 4,550 | 4,250 | 4,340 | +41 | +1% | 33,120 |
| 2023/08/25 | 4,250 | 4,299 | 4,205 | 4,299 | +6 | +0.1% | 7,620 |
| 2023/08/24 | 4,198 | 4,320 | 4,141 | 4,293 | +103 | +2.5% | 11,280 |
| 2023/08/23 | 4,025 | 4,190 | 4,022 | 4,190 | +167 | +4.2% | 9,770 |
| 2023/08/22 | 4,050 | 4,100 | 3,978 | 4,023 | -16 | -0.4% | 19,410 |
| 2023/08/21 | 4,100 | 4,140 | 3,999 | 4,039 | -204 | -4.8% | 24,060 |
| 2023/08/18 | 4,213 | 4,358 | 4,170 | 4,243 | -57 | -1.3% | 23,810 |
| 2023/08/17 | 4,220 | 4,404 | 4,171 | 4,300 | -40 | -0.9% | 16,860 |
| 2023/08/16 | 4,388 | 4,392 | 4,323 | 4,340 | -152 | -3.4% | 11,520 |
| 2023/08/15 | 4,492 | 4,538 | 4,431 | 4,492 | -3 | -0.1% | 6,190 |
| 2023/08/14 | 4,586 | 4,601 | 4,425 | 4,495 | -242 | -5.1% | 15,740 |
| 2023/08/10 | 4,698 | 4,737 | 4,650 | 4,737 | +27 | +0.6% | 3,230 |
| 2023/08/09 | 4,680 | 4,710 | 4,627 | 4,710 | -20 | -0.4% | 3,080 |
| 2023/08/08 | 4,807 | 4,856 | 4,694 | 4,730 | -176 | -3.6% | 6,540 |
| 2023/08/07 | 4,862 | 4,915 | 4,814 | 4,906 | -64 | -1.3% | 3,130 |
| 2023/08/04 | 4,968 | 5,060 | 4,923 | 4,970 | +22 | +0.4% | 12,270 |
| 2023/08/03 | 4,775 | 4,948 | 4,762 | 4,948 | +78 | +1.6% | 11,760 |
| 2023/08/02 | 5,000 | 5,116 | 4,855 | 4,870 | -229 | -4.5% | 14,970 |
| 2023/08/01 | 5,221 | 5,339 | 5,099 | 5,099 | -18 | -0.4% | 21,850 |
| 2023/07/31 | 5,065 | 5,281 | 5,065 | 5,117 | +269 | +5.5% | 51,340 |
| 2023/07/28 | 4,533 | 4,877 | 4,518 | 4,848 | +113 | +2.4% | 16,360 |
| 2023/07/27 | 4,690 | 4,761 | 4,680 | 4,735 | +136 | +3% | 11,990 |
| 2023/07/26 | 4,689 | 4,689 | 4,582 | 4,599 | -61 | -1.3% | 10,540 |
| 2023/07/25 | 4,514 | 4,660 | 4,510 | 4,660 | +370 | +8.6% | 23,560 |
151～
200
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
