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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 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 |
| 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 |
251～
300
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
