日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

中国H株ブル2倍上場投信(1572)の株価時系列情報

中国H株ブル2倍上場投信(1572)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 3,503 3,640 3,473 3,613 27,100
2024/03/27 3,537 3,578 3,485 3,521 5,420
2024/03/26 3,528 3,594 3,498 3,528 9,290
2024/03/25 3,491 3,582 3,490 3,530 16,440
2024/03/22 3,648 3,663 3,454 3,490 70,700
2024/03/21 3,650 3,720 3,571 3,720 55,280
2024/03/19 3,520 3,573 3,465 3,554 26,990
2024/03/18 3,497 3,595 3,486 3,576 20,720
2024/03/15 3,578 3,578 3,448 3,485 34,310
2024/03/14 3,628 3,710 3,600 3,600 31,840
2024/03/13 3,646 3,710 3,601 3,710 52,490
2024/03/12 3,470 3,628 3,426 3,617 66,910
2024/03/11 3,291 3,420 3,278 3,400 21,490
2024/03/08 3,295 3,395 3,290 3,375 15,950
2024/03/07 3,409 3,414 3,315 3,315 15,990
2024/03/06 3,234 3,439 3,234 3,419 29,240
2024/03/05 3,346 3,397 3,200 3,255 45,690
2024/03/04 3,495 3,530 3,398 3,453 36,550
2024/03/01 3,361 3,488 3,280 3,460 43,010
2024/02/29 3,369 3,453 3,351 3,406 38,910
2024/02/28 3,586 3,615 3,482 3,500 46,740
2024/02/27 3,500 3,519 3,426 3,490 24,150
2024/02/26 3,533 3,578 3,466 3,500 54,910
2024/02/22 3,445 3,500 3,355 3,486 68,220
2024/02/21 3,203 3,490 3,189 3,440 94,870
2024/02/20 3,225 3,294 3,157 3,215 19,230
2024/02/19 3,315 3,315 3,188 3,218 45,380
2024/02/16 3,150 3,300 3,097 3,300 67,810
2024/02/15 3,100 3,149 3,032 3,110 38,440
2024/02/14 3,061 3,085 2,901 3,084 48,790
2024/02/13 2,980 3,143 2,980 3,131 76,390
2024/02/09 3,000 3,045 2,914 2,980 43,940
2024/02/08 3,080 3,148 3,021 3,055 36,690
2024/02/07 3,250 3,250 3,090 3,125 107,650
2024/02/06 2,980 3,143 2,920 3,139 52,740
2024/02/05 2,845 2,960 2,801 2,950 33,420
2024/02/02 2,902 3,000 2,865 2,883 37,960
2024/02/01 2,876 2,950 2,811 2,901 31,600
2024/01/31 2,901 3,000 2,822 2,875 48,080
2024/01/30 2,985 3,020 2,900 2,951 55,040
2024/01/29 3,142 3,200 3,053 3,075 75,780
2024/01/26 3,174 3,204 3,075 3,139 96,270
2024/01/25 3,133 3,222 3,021 3,198 133,210
2024/01/24 2,981 3,049 2,851 2,944 110,300
2024/01/23 2,744 2,906 2,719 2,904 114,520
2024/01/22 2,921 2,921 2,691 2,697 50,820
2024/01/19 2,860 2,904 2,821 2,821 19,730
2024/01/18 2,855 2,890 2,801 2,850 34,740
2024/01/17 3,008 3,021 2,864 2,864 60,870
2024/01/16 3,130 3,148 3,022 3,026 23,170
2024/01/15 3,150 3,189 3,095 3,114 8,680
2024/01/12 3,200 3,219 3,123 3,168 11,310
2024/01/11 3,111 3,240 3,093 3,229 11,420
2024/01/10 3,115 3,157 3,085 3,094 22,790
2024/01/09 3,206 3,219 3,131 3,142 30,310
2024/01/05 3,282 3,394 3,266 3,318 4,470
2024/01/04 3,333 3,359 3,275 3,282 13,510
2023/12/29 3,361 3,450 3,353 3,401 13,570
2023/12/28 3,278 3,443 3,231 3,431 31,850
2023/12/27 3,230 3,269 3,187 3,243 35,350
2023/12/26 3,224 3,224 3,180 3,183 4,300
2023/12/25 3,154 3,231 3,154 3,213 6,250
2023/12/22 3,339 3,373 3,156 3,195 20,950
2023/12/21 3,232 3,316 3,220 3,315 10,890
2023/12/20 3,377 3,391 3,328 3,331 10,700
2023/12/19 3,310 3,324 3,238 3,296 11,610
2023/12/18 3,461 3,462 3,312 3,315 6,690
2023/12/15 3,352 3,470 3,350 3,394 22,230
2023/12/14 3,380 3,380 3,227 3,246 22,910
2023/12/13 3,399 3,399 3,285 3,327 6,460
2023/12/12 3,338 3,380 3,280 3,360 12,200
2023/12/11 3,336 3,351 3,190 3,225 25,510
2023/12/08 3,370 3,400 3,291 3,360 21,640
2023/12/07 3,451 3,459 3,338 3,372 24,030
2023/12/06 3,440 3,538 3,388 3,521 18,140
2023/12/05 3,561 3,561 3,419 3,452 27,150
2023/12/04 3,650 3,711 3,558 3,579 42,560
2023/12/01 3,810 3,848 3,760 3,770 12,170
2023/11/30 3,894 3,894 3,750 3,779 35,900
2023/11/29 3,928 3,965 3,856 3,894 16,560
2023/11/28 3,980 3,998 3,928 3,928 13,560
2023/11/27 4,070 4,112 3,925 3,967 16,070
2023/11/24 4,160 4,178 4,079 4,081 4,100
2023/11/22 4,084 4,084 4,025 4,068 12,370
2023/11/21 4,175 4,276 4,101 4,154 15,100
2023/11/20 4,031 4,127 4,030 4,124 11,450
2023/11/17 4,099 4,103 3,991 4,021 16,430
2023/11/16 4,400 4,419 4,180 4,245 16,030
2023/11/15 4,218 4,237 4,150 4,205 19,560
2023/11/14 4,063 4,099 4,000 4,022 9,510
2023/11/13 3,999 3,999 3,912 3,966 12,590
2023/11/10 4,005 4,026 3,912 3,960 7,060
2023/11/09 4,079 4,154 4,046 4,051 3,580
2023/11/08 4,160 4,194 4,086 4,086 5,900
2023/11/07 4,230 4,230 4,133 4,160 7,360
2023/11/06 4,120 4,270 4,120 4,233 27,160
2023/11/02 3,921 4,020 3,890 3,910 4,390
2023/11/01 3,887 3,933 3,826 3,851 5,020
2023/10/31 3,981 3,985 3,820 3,887 9,210
2023/10/30 3,955 3,984 3,913 3,940 8,510
2023/10/27 3,902 4,049 3,902 4,045 11,240
2023/10/26 3,897 3,910 3,815 3,871 10,500
2023/10/25 4,020 4,080 3,881 3,903 22,870
2023/10/24 3,889 3,950 3,766 3,846 14,150
2023/10/23 3,881 3,946 3,880 3,928 3,460
2023/10/20 3,950 3,960 3,860 3,953 13,670
2023/10/19 4,079 4,151 3,975 3,987 17,450
2023/10/18 4,181 4,219 4,116 4,138 610
2023/10/17 4,195 4,214 4,129 4,161 1,110
2023/10/16 4,157 4,200 4,100 4,101 9,260
2023/10/13 4,230 4,300 4,205 4,215 5,550
2023/10/12 4,366 4,446 4,338 4,380 14,010
2023/10/11 4,205 4,287 4,179 4,266 12,880
2023/10/10 4,020 4,201 4,020 4,136 7,490
2023/10/06 3,900 4,047 3,900 3,994 10,470
2023/10/05 3,909 3,951 3,885 3,911 5,540
2023/10/04 3,952 3,966 3,861 3,885 17,790
2023/10/03 4,245 4,245 3,958 3,999 29,590
2023/10/02 4,289 4,289 4,217 4,226 5,070
2023/09/29 4,130 4,279 4,106 4,257 12,120
2023/09/28 4,151 4,199 4,072 4,094 6,520
2023/09/27 4,163 4,210 4,115 4,172 8,310
2023/09/26 4,299 4,299 4,158 4,199 11,740
2023/09/25 4,382 4,397 4,243 4,298 11,220
2023/09/22 4,129 4,320 4,114 4,296 9,470
2023/09/21 4,280 4,305 4,165 4,201 12,440
2023/09/20 4,315 4,338 4,278 4,325 5,190
2023/09/19 4,362 4,366 4,273 4,324 13,180
2023/09/15 4,417 4,556 4,400 4,480 11,240
2023/09/14 4,358 4,430 4,315 4,398 2,970
2023/09/13 4,414 4,450 4,343 4,358 5,400
2023/09/12 4,410 4,419 4,308 4,419 3,820
2023/09/11 4,359 4,395 4,271 4,349 7,540
2023/09/08 4,347 4,374 4,312 4,365 6,350
2023/09/07 4,565 4,588 4,444 4,453 6,790
2023/09/06 4,535 4,565 4,452 4,554 14,610
2023/09/05 4,695 4,695 4,575 4,605 8,530
2023/09/04 4,557 4,732 4,556 4,714 27,470
2023/09/01 4,345 4,495 4,338 4,430 6,840
2023/08/31 4,503 4,510 4,321 4,415 8,770
2023/08/30 4,568 4,585 4,453 4,470 8,230
2023/08/29 4,420 4,520 4,372 4,500 11,460
2023/08/28 4,353 4,550 4,250 4,340 33,120
2023/08/25 4,250 4,299 4,205 4,299 7,620
2023/08/24 4,198 4,320 4,141 4,293 11,280
2023/08/23 4,025 4,190 4,022 4,190 9,770
2023/08/22 4,050 4,100 3,978 4,023 19,410
2023/08/21 4,100 4,140 3,999 4,039 24,060
2023/08/18 4,213 4,358 4,170 4,243 23,810
2023/08/17 4,220 4,404 4,171 4,300 16,860
2023/08/16 4,388 4,392 4,323 4,340 11,520
2023/08/15 4,492 4,538 4,431 4,492 6,190
2023/08/14 4,586 4,601 4,425 4,495 15,740
2023/08/10 4,698 4,737 4,650 4,737 3,230
2023/08/09 4,680 4,710 4,627 4,710 3,080
2023/08/08 4,807 4,856 4,694 4,730 6,540
2023/08/07 4,862 4,915 4,814 4,906 3,130
2023/08/04 4,968 5,060 4,923 4,970 12,270
2023/08/03 4,775 4,948 4,762 4,948 11,760
2023/08/02 5,000 5,116 4,855 4,870 14,970
2023/08/01 5,221 5,339 5,099 5,099 21,850
2023/07/31 5,065 5,281 5,065 5,117 51,340
2023/07/28 4,533 4,877 4,518 4,848 16,360
2023/07/27 4,690 4,761 4,680 4,735 11,990
2023/07/26 4,689 4,689 4,582 4,599 10,540
2023/07/25 4,514 4,660 4,510 4,660 23,560
2023/07/24 4,386 4,386 4,275 4,290 3,230
2023/07/21 4,355 4,450 4,289 4,345 5,780
2023/07/20 4,343 4,478 4,329 4,364 6,870
2023/07/19 4,342 4,342 4,220 4,338 11,140
2023/07/18 4,476 4,486 4,349 4,389 12,490
2023/07/14 4,651 4,652 4,508 4,539 6,400
2023/07/13 4,441 4,566 4,441 4,562 15,650
2023/07/12 4,361 4,400 4,301 4,313 7,010
2023/07/11 4,335 4,360 4,280 4,294 7,020
2023/07/10 4,351 4,409 4,240 4,240 10,270
2023/07/07 4,300 4,313 4,217 4,281 12,950
2023/07/06 4,510 4,560 4,311 4,355 16,080
2023/07/05 4,652 4,700 4,551 4,588 3,910
2023/07/04 4,683 4,754 4,642 4,695 5,790
2023/07/03 4,487 4,673 4,487 4,670 7,180
2023/06/30 4,421 4,533 4,407 4,492 3,250
2023/06/29 4,542 4,599 4,450 4,491 5,540
2023/06/28 4,600 4,631 4,501 4,555 4,510
2023/06/27 4,439 4,589 4,391 4,589 9,740
2023/06/26 4,350 4,492 4,330 4,369 6,290
2023/06/23 4,559 4,559 4,353 4,377 9,790
2023/06/22 4,506 4,533 4,502 4,513 3,620
2023/06/21 4,560 4,594 4,505 4,530 11,190
2023/06/20 4,869 4,914 4,689 4,694 16,600
2023/06/19 4,995 4,996 4,687 4,850 19,230
2023/06/16 4,888 4,994 4,850 4,952 19,790
2023/06/15 4,703 4,820 4,683 4,795 14,000
2023/06/14 4,589 4,773 4,564 4,564 27,370
2023/06/13 4,518 4,587 4,475 4,550 8,700
2023/06/12 4,550 4,550 4,452 4,518 4,750
2023/06/09 4,469 4,549 4,439 4,530 8,260
2023/06/08 4,427 4,494 4,301 4,427 6,120
2023/06/07 4,513 4,513 4,408 4,445 16,160
2023/06/06 4,301 4,479 4,301 4,414 12,570

このページの先頭へ