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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 3,567 | 3,684 | 3,556 | 3,672 | -55 | -1.5% | 38,300 |
| 2024/04/12 | 3,818 | 3,824 | 3,710 | 3,727 | -107 | -2.8% | 27,430 |
| 2024/04/11 | 3,755 | 3,856 | 3,672 | 3,834 | +34 | +0.9% | 69,750 |
| 2024/04/10 | 3,701 | 3,870 | 3,701 | 3,800 | +104 | +2.8% | 42,850 |
| 2024/04/09 | 3,672 | 3,771 | 3,671 | 3,696 | +26 | +0.7% | 16,800 |
| 2024/04/08 | 3,675 | 3,708 | 3,588 | 3,670 | +20 | +0.5% | 20,480 |
| 2024/04/05 | 3,650 | 3,686 | 3,525 | 3,650 | -70 | -1.9% | 117,050 |
| 2024/04/04 | 3,737 | 3,737 | 3,685 | 3,720 | +37 | +1% | 10,400 |
| 2024/04/03 | 3,750 | 3,776 | 3,670 | 3,683 | -63 | -1.7% | 25,260 |
| 2024/04/02 | 3,710 | 3,800 | 3,680 | 3,746 | +42 | +1.1% | 45,610 |
| 2024/04/01 | 3,654 | 3,725 | 3,641 | 3,704 | +120 | +3.3% | 33,930 |
| 2024/03/29 | 3,582 | 3,610 | 3,580 | 3,584 | -29 | -0.8% | 2,540 |
| 2024/03/28 | 3,503 | 3,640 | 3,473 | 3,613 | +92 | +2.6% | 27,100 |
| 2024/03/27 | 3,537 | 3,578 | 3,485 | 3,521 | -7 | -0.2% | 5,420 |
| 2024/03/26 | 3,528 | 3,594 | 3,498 | 3,528 | -2 | -0.1% | 9,290 |
| 2024/03/25 | 3,491 | 3,582 | 3,490 | 3,530 | +40 | +1.1% | 16,440 |
| 2024/03/22 | 3,648 | 3,663 | 3,454 | 3,490 | -230 | -6.2% | 70,700 |
| 2024/03/21 | 3,650 | 3,720 | 3,571 | 3,720 | +166 | +4.7% | 55,280 |
| 2024/03/19 | 3,520 | 3,573 | 3,465 | 3,554 | -22 | -0.6% | 26,990 |
| 2024/03/18 | 3,497 | 3,595 | 3,486 | 3,576 | +91 | +2.6% | 20,720 |
| 2024/03/15 | 3,578 | 3,578 | 3,448 | 3,485 | -115 | -3.2% | 34,310 |
| 2024/03/14 | 3,628 | 3,710 | 3,600 | 3,600 | -110 | -3% | 31,840 |
| 2024/03/13 | 3,646 | 3,710 | 3,601 | 3,710 | +93 | +2.6% | 52,490 |
| 2024/03/12 | 3,470 | 3,628 | 3,426 | 3,617 | +217 | +6.4% | 66,910 |
| 2024/03/11 | 3,291 | 3,420 | 3,278 | 3,400 | +25 | +0.7% | 21,490 |
| 2024/03/08 | 3,295 | 3,395 | 3,290 | 3,375 | +60 | +1.8% | 15,950 |
| 2024/03/07 | 3,409 | 3,414 | 3,315 | 3,315 | -104 | -3% | 15,990 |
| 2024/03/06 | 3,234 | 3,439 | 3,234 | 3,419 | +164 | +5% | 29,240 |
| 2024/03/05 | 3,346 | 3,397 | 3,200 | 3,255 | -198 | -5.7% | 45,690 |
| 2024/03/04 | 3,495 | 3,530 | 3,398 | 3,453 | -7 | -0.2% | 36,550 |
| 2024/03/01 | 3,361 | 3,488 | 3,280 | 3,460 | +54 | +1.6% | 43,010 |
| 2024/02/29 | 3,369 | 3,453 | 3,351 | 3,406 | -94 | -2.7% | 38,910 |
| 2024/02/28 | 3,586 | 3,615 | 3,482 | 3,500 | +10 | +0.3% | 46,740 |
| 2024/02/27 | 3,500 | 3,519 | 3,426 | 3,490 | -10 | -0.3% | 24,150 |
| 2024/02/26 | 3,533 | 3,578 | 3,466 | 3,500 | +14 | +0.4% | 54,910 |
| 2024/02/22 | 3,445 | 3,500 | 3,355 | 3,486 | +46 | +1.3% | 68,220 |
| 2024/02/21 | 3,203 | 3,490 | 3,189 | 3,440 | +225 | +7% | 94,870 |
| 2024/02/20 | 3,225 | 3,294 | 3,157 | 3,215 | -3 | -0.1% | 19,230 |
| 2024/02/19 | 3,315 | 3,315 | 3,188 | 3,218 | -82 | -2.5% | 45,380 |
| 2024/02/16 | 3,150 | 3,300 | 3,097 | 3,300 | +190 | +6.1% | 67,810 |
| 2024/02/15 | 3,100 | 3,149 | 3,032 | 3,110 | +26 | +0.8% | 38,440 |
| 2024/02/14 | 3,061 | 3,085 | 2,901 | 3,084 | -47 | -1.5% | 48,790 |
| 2024/02/13 | 2,980 | 3,143 | 2,980 | 3,131 | +151 | +5.1% | 76,390 |
| 2024/02/09 | 3,000 | 3,045 | 2,913.5 | 2,980 | -75 | -2.5% | 43,940 |
| 2024/02/08 | 3,080 | 3,148 | 3,021 | 3,055 | -70 | -2.2% | 36,690 |
| 2024/02/07 | 3,250 | 3,250 | 3,090 | 3,125 | -14 | -0.4% | 107,650 |
| 2024/02/06 | 2,980 | 3,143 | 2,920 | 3,139 | +189 | +6.4% | 52,740 |
| 2024/02/05 | 2,844.5 | 2,960 | 2,800.5 | 2,950 | +67 | +2.3% | 33,420 |
| 2024/02/02 | 2,901.5 | 3,000 | 2,865 | 2,883 | -18 | -0.6% | 37,960 |
| 2024/02/01 | 2,875.5 | 2,949.5 | 2,810.5 | 2,901 | +26.5 | +0.9% | 31,600 |
151～
200
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
