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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 2,900.5 | 3,000 | 2,822 | 2,874.5 | -76 | -2.6% | 48,080 |
| 2024/01/30 | 2,985 | 3,020 | 2,900 | 2,950.5 | -124.5 | -4% | 55,040 |
| 2024/01/29 | 3,142 | 3,200 | 3,053 | 3,075 | -64 | -2% | 75,780 |
| 2024/01/26 | 3,174 | 3,204 | 3,075 | 3,139 | -59 | -1.8% | 96,270 |
| 2024/01/25 | 3,133 | 3,222 | 3,021 | 3,198 | +254.5 | +8.6% | 133,210 |
| 2024/01/24 | 2,981 | 3,049 | 2,850.5 | 2,943.5 | +39.5 | +1.4% | 110,300 |
| 2024/01/23 | 2,744 | 2,906 | 2,719 | 2,904 | +207 | +7.7% | 114,520 |
| 2024/01/22 | 2,921 | 2,921 | 2,691 | 2,697 | -124 | -4.4% | 50,820 |
| 2024/01/19 | 2,860 | 2,903.5 | 2,821 | 2,821 | -28.5 | -1% | 19,730 |
| 2024/01/18 | 2,855 | 2,890 | 2,801 | 2,849.5 | -14.5 | -0.5% | 34,740 |
| 2024/01/17 | 3,008 | 3,021 | 2,864 | 2,864 | -162 | -5.4% | 60,870 |
| 2024/01/16 | 3,130 | 3,148 | 3,022 | 3,026 | -88 | -2.8% | 23,170 |
| 2024/01/15 | 3,150 | 3,189 | 3,095 | 3,114 | -54 | -1.7% | 8,680 |
| 2024/01/12 | 3,200 | 3,219 | 3,123 | 3,168 | -61 | -1.9% | 11,310 |
| 2024/01/11 | 3,111 | 3,240 | 3,093 | 3,229 | +135 | +4.4% | 11,420 |
| 2024/01/10 | 3,115 | 3,157 | 3,085 | 3,094 | -48 | -1.5% | 22,790 |
| 2024/01/09 | 3,206 | 3,219 | 3,131 | 3,142 | -176 | -5.3% | 30,310 |
| 2024/01/05 | 3,282 | 3,394 | 3,266 | 3,318 | +36 | +1.1% | 4,470 |
| 2024/01/04 | 3,333 | 3,359 | 3,275 | 3,282 | -119 | -3.5% | 13,510 |
| 2023/12/29 | 3,361 | 3,450 | 3,353 | 3,401 | -30 | -0.9% | 13,570 |
| 2023/12/28 | 3,278 | 3,443 | 3,231 | 3,431 | +188 | +5.8% | 31,850 |
| 2023/12/27 | 3,230 | 3,269 | 3,187 | 3,243 | +60 | +1.9% | 35,350 |
| 2023/12/26 | 3,224 | 3,224 | 3,180 | 3,183 | -30 | -0.9% | 4,300 |
| 2023/12/25 | 3,154 | 3,231 | 3,154 | 3,213 | +18 | +0.6% | 6,250 |
| 2023/12/22 | 3,339 | 3,373 | 3,156 | 3,195 | -120 | -3.6% | 20,950 |
| 2023/12/21 | 3,232 | 3,316 | 3,220 | 3,315 | -16 | -0.5% | 10,890 |
| 2023/12/20 | 3,377 | 3,391 | 3,328 | 3,331 | +35 | +1.1% | 10,700 |
| 2023/12/19 | 3,310 | 3,324 | 3,238 | 3,296 | -19 | -0.6% | 11,610 |
| 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 |
201～
250
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
