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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 4,750 | 4,758 | 4,730 | 4,734 | +104 | +2.2% | 5,730 |
| 2023/04/06 | 4,664 | 4,675 | 4,540 | 4,630 | -97 | -2.1% | 6,100 |
| 2023/04/05 | 4,705 | 4,759 | 4,700 | 4,727 | +22 | +0.5% | 7,020 |
| 2023/04/04 | 4,772 | 4,827 | 4,631 | 4,705 | -52 | -1.1% | 5,770 |
| 2023/04/03 | 4,890 | 4,890 | 4,754 | 4,757 | -136 | -2.8% | 8,890 |
| 2023/03/31 | 4,901 | 5,020 | 4,856 | 4,893 | +103 | +2.2% | 15,620 |
| 2023/03/30 | 4,789 | 4,809 | 4,652 | 4,790 | +80 | +1.7% | 5,760 |
| 2023/03/29 | 4,713 | 4,870 | 4,610 | 4,710 | +176 | +3.9% | 24,720 |
| 2023/03/28 | 4,547 | 4,547 | 4,402 | 4,534 | +43 | +1% | 5,410 |
| 2023/03/27 | 4,608 | 4,628 | 4,390 | 4,491 | -59 | -1.3% | 7,930 |
| 2023/03/24 | 4,620 | 4,692 | 4,550 | 4,550 | -39 | -0.8% | 10,730 |
| 2023/03/23 | 4,449 | 4,589 | 4,378 | 4,589 | +153 | +3.4% | 6,360 |
| 2023/03/22 | 4,385 | 4,553 | 4,375 | 4,436 | +217 | +5.1% | 12,910 |
| 2023/03/20 | 4,357 | 4,419 | 4,200 | 4,219 | -272 | -6.1% | 13,170 |
| 2023/03/17 | 4,348 | 4,499 | 4,347 | 4,491 | +185 | +4.3% | 9,960 |
| 2023/03/16 | 4,281 | 4,338 | 4,242 | 4,306 | -114 | -2.6% | 13,080 |
| 2023/03/15 | 4,418 | 4,516 | 4,360 | 4,420 | +82 | +1.9% | 13,290 |
| 2023/03/14 | 4,380 | 4,420 | 4,259 | 4,338 | -144 | -3.2% | 12,540 |
| 2023/03/13 | 4,380 | 4,561 | 4,338 | 4,482 | +38 | +0.9% | 12,730 |
| 2023/03/10 | 4,549 | 4,549 | 4,380 | 4,444 | -315 | -6.6% | 29,070 |
| 2023/03/09 | 4,804 | 4,805 | 4,731 | 4,759 | +6 | +0.1% | 3,950 |
| 2023/03/08 | 4,880 | 4,899 | 4,750 | 4,753 | -227 | -4.6% | 14,580 |
| 2023/03/07 | 4,980 | 5,220 | 4,952 | 4,980 | -18 | -0.4% | 11,800 |
| 2023/03/06 | 5,126 | 5,126 | 4,860 | 4,998 | -30 | -0.6% | 8,360 |
| 2023/03/03 | 5,035 | 5,095 | 4,975 | 5,028 | +81 | +1.6% | 12,550 |
| 2023/03/02 | 4,973 | 4,973 | 4,829 | 4,947 | +44 | +0.9% | 9,890 |
| 2023/03/01 | 4,573 | 4,903 | 4,550 | 4,903 | +310 | +6.7% | 13,340 |
| 2023/02/28 | 4,615 | 4,758 | 4,538 | 4,593 | -22 | -0.5% | 7,510 |
| 2023/02/27 | 4,650 | 4,720 | 4,558 | 4,615 | -121 | -2.6% | 11,050 |
| 2023/02/24 | 4,800 | 4,821 | 4,722 | 4,736 | -208 | -4.2% | 18,320 |
| 2023/02/22 | 4,979 | 4,979 | 4,880 | 4,944 | -89 | -1.8% | 14,900 |
| 2023/02/21 | 5,240 | 5,240 | 5,020 | 5,033 | -136 | -2.6% | 6,570 |
| 2023/02/20 | 5,020 | 5,169 | 5,002 | 5,169 | -34 | -0.7% | 9,410 |
| 2023/02/17 | 5,204 | 5,265 | 5,151 | 5,203 | -112 | -2.1% | 4,910 |
| 2023/02/16 | 5,111 | 5,345 | 5,111 | 5,315 | +235 | +4.6% | 7,480 |
| 2023/02/15 | 5,172 | 5,190 | 5,024 | 5,080 | -106 | -2% | 7,040 |
| 2023/02/14 | 5,270 | 5,300 | 5,160 | 5,186 | -27 | -0.5% | 4,870 |
| 2023/02/13 | 5,148 | 5,216 | 5,000 | 5,213 | -12 | -0.2% | 14,080 |
| 2023/02/10 | 5,420 | 5,440 | 5,200 | 5,225 | -178 | -3.3% | 12,290 |
| 2023/02/09 | 5,230 | 5,403 | 5,200 | 5,403 | +108 | +2% | 8,810 |
| 2023/02/08 | 5,310 | 5,381 | 5,210 | 5,295 | -76 | -1.4% | 10,110 |
| 2023/02/07 | 5,281 | 5,480 | 5,281 | 5,371 | +47 | +0.9% | 6,040 |
| 2023/02/06 | 5,390 | 5,408 | 5,205 | 5,324 | -124 | -2.3% | 42,780 |
| 2023/02/03 | 5,573 | 5,591 | 5,390 | 5,448 | -286 | -5% | 24,780 |
| 2023/02/02 | 5,810 | 5,896 | 5,630 | 5,734 | +5 | +0.1% | 21,680 |
| 2023/02/01 | 5,600 | 5,730 | 5,551 | 5,729 | +146 | +2.6% | 11,030 |
| 2023/01/31 | 5,798 | 5,877 | 5,507 | 5,583 | -242 | -4.2% | 17,640 |
| 2023/01/30 | 6,129 | 6,169 | 5,736 | 5,825 | -275 | -4.5% | 27,590 |
| 2023/01/27 | 6,035 | 6,129 | 6,029 | 6,100 | +155 | +2.6% | 15,830 |
| 2023/01/26 | 5,949 | 5,949 | 5,824 | 5,945 | +84 | +1.4% | 11,120 |
401～
450
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
