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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 2023/07/24 | 4,386 | 4,386 | 4,275 | 4,290 | -55 | -1.3% | 3,230 |
| 2023/07/21 | 4,355 | 4,450 | 4,289 | 4,345 | -19 | -0.4% | 5,780 |
| 2023/07/20 | 4,343 | 4,478 | 4,329 | 4,364 | +26 | +0.6% | 6,870 |
| 2023/07/19 | 4,342 | 4,342 | 4,220 | 4,338 | -51 | -1.2% | 11,140 |
| 2023/07/18 | 4,476 | 4,486 | 4,349 | 4,389 | -150 | -3.3% | 12,490 |
| 2023/07/14 | 4,651 | 4,652 | 4,508 | 4,539 | -23 | -0.5% | 6,400 |
| 2023/07/13 | 4,441 | 4,566 | 4,441 | 4,562 | +249 | +5.8% | 15,650 |
| 2023/07/12 | 4,361 | 4,400 | 4,301 | 4,313 | +19 | +0.4% | 7,010 |
| 2023/07/11 | 4,335 | 4,360 | 4,280 | 4,294 | +54 | +1.3% | 7,020 |
| 2023/07/10 | 4,351 | 4,409 | 4,240 | 4,240 | -41 | -1% | 10,270 |
| 2023/07/07 | 4,300 | 4,313 | 4,217 | 4,281 | -74 | -1.7% | 12,950 |
| 2023/07/06 | 4,510 | 4,560 | 4,311 | 4,355 | -233 | -5.1% | 16,080 |
| 2023/07/05 | 4,652 | 4,700 | 4,551 | 4,588 | -107 | -2.3% | 3,910 |
| 2023/07/04 | 4,683 | 4,754 | 4,642 | 4,695 | +25 | +0.5% | 5,790 |
| 2023/07/03 | 4,487 | 4,673 | 4,487 | 4,670 | +178 | +4% | 7,180 |
| 2023/06/30 | 4,421 | 4,533 | 4,407 | 4,492 | +1 | ±0% | 3,250 |
| 2023/06/29 | 4,542 | 4,599 | 4,450 | 4,491 | -64 | -1.4% | 5,540 |
| 2023/06/28 | 4,600 | 4,631 | 4,501 | 4,555 | -34 | -0.7% | 4,510 |
| 2023/06/27 | 4,439 | 4,589 | 4,391 | 4,589 | +220 | +5% | 9,740 |
| 2023/06/26 | 4,350 | 4,492 | 4,330 | 4,369 | -8 | -0.2% | 6,290 |
| 2023/06/23 | 4,559 | 4,559 | 4,353 | 4,377 | -136 | -3% | 9,790 |
| 2023/06/22 | 4,506 | 4,533 | 4,502 | 4,513 | -17 | -0.4% | 3,620 |
301～
350
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
