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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 4,560 | 4,594 | 4,505 | 4,530 | -164 | -3.5% | 11,190 |
| 2023/06/20 | 4,869 | 4,914 | 4,689 | 4,694 | -156 | -3.2% | 16,600 |
| 2023/06/19 | 4,995 | 4,996 | 4,687 | 4,850 | -102 | -2.1% | 19,230 |
| 2023/06/16 | 4,888 | 4,994 | 4,850 | 4,952 | +157 | +3.3% | 19,790 |
| 2023/06/15 | 4,703 | 4,820 | 4,683 | 4,795 | +231 | +5.1% | 14,000 |
| 2023/06/14 | 4,589 | 4,773 | 4,564 | 4,564 | +14 | +0.3% | 27,370 |
| 2023/06/13 | 4,518 | 4,587 | 4,475 | 4,550 | +32 | +0.7% | 8,700 |
| 2023/06/12 | 4,550 | 4,550 | 4,452 | 4,518 | -12 | -0.3% | 4,750 |
| 2023/06/09 | 4,469 | 4,549 | 4,439 | 4,530 | +103 | +2.3% | 8,260 |
| 2023/06/08 | 4,427 | 4,494 | 4,301 | 4,427 | -18 | -0.4% | 6,120 |
| 2023/06/07 | 4,513 | 4,513 | 4,408 | 4,445 | +31 | +0.7% | 16,160 |
| 2023/06/06 | 4,301 | 4,479 | 4,301 | 4,414 | +128 | +3% | 12,570 |
| 2023/06/05 | 4,389 | 4,389 | 4,269 | 4,286 | +32 | +0.8% | 11,310 |
| 2023/06/02 | 4,069 | 4,258 | 4,055 | 4,254 | +244 | +6.1% | 32,070 |
| 2023/06/01 | 3,903 | 4,055 | 3,903 | 4,010 | +107 | +2.7% | 8,070 |
| 2023/05/31 | 4,044 | 4,054 | 3,855 | 3,903 | -188 | -4.6% | 15,960 |
| 2023/05/30 | 4,140 | 4,178 | 4,023 | 4,091 | -50 | -1.2% | 12,890 |
| 2023/05/29 | 4,254 | 4,350 | 4,131 | 4,141 | -119 | -2.8% | 17,580 |
| 2023/05/26 | 4,148 | 4,351 | 4,122 | 4,260 | +81 | +1.9% | 12,450 |
| 2023/05/25 | 4,288 | 4,316 | 4,151 | 4,179 | -243 | -5.5% | 26,040 |
| 2023/05/24 | 4,510 | 4,510 | 4,381 | 4,422 | -178 | -3.9% | 29,240 |
| 2023/05/23 | 4,661 | 4,703 | 4,565 | 4,600 | -25 | -0.5% | 5,150 |
| 2023/05/22 | 4,544 | 4,660 | 4,480 | 4,625 | +79 | +1.7% | 6,290 |
| 2023/05/19 | 4,600 | 4,600 | 4,485 | 4,546 | -51 | -1.1% | 6,510 |
| 2023/05/18 | 4,652 | 4,711 | 4,590 | 4,597 | -42 | -0.9% | 5,900 |
| 2023/05/17 | 4,677 | 4,715 | 4,620 | 4,639 | -38 | -0.8% | 4,150 |
| 2023/05/16 | 4,780 | 4,803 | 4,675 | 4,677 | -12 | -0.3% | 19,170 |
| 2023/05/15 | 4,439 | 4,690 | 4,419 | 4,689 | +209 | +4.7% | 7,940 |
| 2023/05/12 | 4,569 | 4,609 | 4,479 | 4,480 | -13 | -0.3% | 11,780 |
| 2023/05/11 | 4,540 | 4,562 | 4,452 | 4,493 | -59 | -1.3% | 6,440 |
| 2023/05/10 | 4,654 | 4,656 | 4,502 | 4,552 | -157 | -3.3% | 8,570 |
| 2023/05/09 | 4,769 | 4,800 | 4,672 | 4,709 | -37 | -0.8% | 4,180 |
| 2023/05/08 | 4,654 | 4,765 | 4,654 | 4,746 | +129 | +2.8% | 9,260 |
| 2023/05/02 | 4,648 | 4,770 | 4,544 | 4,617 | -1 | ±0% | 8,980 |
| 2023/05/01 | 4,600 | 4,639 | 4,600 | 4,618 | +69 | +1.5% | 9,330 |
| 2023/04/28 | 4,514 | 4,624 | 4,500 | 4,549 | +60 | +1.3% | 11,200 |
| 2023/04/27 | 4,476 | 4,489 | 4,360 | 4,489 | -6 | -0.1% | 3,420 |
| 2023/04/26 | 4,325 | 4,495 | 4,303 | 4,495 | +127 | +2.9% | 7,080 |
| 2023/04/25 | 4,503 | 4,547 | 4,345 | 4,368 | -134 | -3% | 17,370 |
| 2023/04/24 | 4,580 | 4,650 | 4,502 | 4,502 | -187 | -4% | 9,910 |
| 2023/04/21 | 4,753 | 4,753 | 4,642 | 4,689 | -93 | -1.9% | 7,620 |
| 2023/04/20 | 4,780 | 4,857 | 4,770 | 4,782 | -68 | -1.4% | 4,500 |
| 2023/04/19 | 4,984 | 4,984 | 4,803 | 4,850 | -100 | -2% | 4,550 |
| 2023/04/18 | 4,980 | 5,030 | 4,921 | 4,950 | +61 | +1.2% | 8,150 |
| 2023/04/17 | 4,750 | 4,972 | 4,709 | 4,889 | +156 | +3.3% | 10,100 |
| 2023/04/14 | 4,758 | 4,805 | 4,700 | 4,733 | +65 | +1.4% | 4,890 |
| 2023/04/13 | 4,640 | 4,700 | 4,539 | 4,668 | -112 | -2.3% | 15,420 |
| 2023/04/12 | 4,830 | 4,884 | 4,775 | 4,780 | +4 | +0.1% | 3,520 |
| 2023/04/11 | 4,850 | 4,997 | 4,775 | 4,776 | -24 | -0.5% | 8,490 |
| 2023/04/10 | 4,783 | 4,854 | 4,704 | 4,800 | +66 | +1.4% | 20,310 |
351～
400
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
