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 |
|---|---|---|---|---|---|
| 2025/06/13 | 7,012 | 7,012 | 6,791 | 6,854 | 14,690 |
| 2025/06/12 | 7,200 | 7,200 | 7,050 | 7,073 | 8,440 |
| 2025/06/11 | 7,085 | 7,280 | 7,085 | 7,279 | 11,940 |
| 2025/06/10 | 7,033 | 7,150 | 6,950 | 7,007 | 10,740 |
| 2025/06/09 | 6,870 | 7,050 | 6,870 | 6,992 | 8,950 |
| 2025/06/06 | 6,820 | 6,890 | 6,765 | 6,810 | 17,280 |
| 2025/06/05 | 6,750 | 6,790 | 6,700 | 6,735 | 5,210 |
| 2025/06/04 | 6,597 | 6,745 | 6,564 | 6,685 | 9,830 |
| 2025/06/03 | 6,376 | 6,549 | 6,326 | 6,500 | 12,020 |
| 2025/06/02 | 6,351 | 6,351 | 6,055 | 6,201 | 15,840 |
| 2025/05/30 | 6,525 | 6,537 | 6,425 | 6,445 | 9,000 |
| 2025/05/29 | 6,539 | 6,756 | 6,539 | 6,718 | 15,030 |
| 2025/05/28 | 6,585 | 6,600 | 6,462 | 6,536 | 5,100 |
| 2025/05/27 | 6,470 | 6,516 | 6,355 | 6,475 | 6,380 |
| 2025/05/26 | 6,630 | 6,700 | 6,448 | 6,470 | 9,820 |
| 2025/05/23 | 6,688 | 6,800 | 6,660 | 6,666 | 4,280 |
| 2025/05/22 | 6,724 | 6,801 | 6,688 | 6,714 | 3,380 |
| 2025/05/21 | 6,786 | 6,888 | 6,764 | 6,800 | 9,100 |
| 2025/05/20 | 6,629 | 6,790 | 6,605 | 6,745 | 5,740 |
| 2025/05/19 | 6,521 | 6,625 | 6,409 | 6,600 | 17,290 |
| 2025/05/16 | 6,659 | 6,659 | 6,530 | 6,600 | 7,150 |
| 2025/05/15 | 6,840 | 6,870 | 6,683 | 6,704 | 11,710 |
| 2025/05/14 | 6,700 | 6,848 | 6,670 | 6,840 | 12,670 |
| 2025/05/13 | 6,914 | 6,914 | 6,615 | 6,689 | 17,270 |
| 2025/05/12 | 6,576 | 6,721 | 6,461 | 6,614 | 18,030 |
| 2025/05/09 | 6,451 | 6,451 | 6,325 | 6,380 | 11,380 |
| 2025/05/08 | 6,245 | 6,420 | 6,121 | 6,351 | 13,710 |
| 2025/05/07 | 6,447 | 6,552 | 6,243 | 6,258 | 43,420 |
| 2025/05/02 | 6,030 | 6,309 | 6,000 | 6,261 | 25,490 |
| 2025/05/01 | 5,913 | 6,000 | 5,911 | 6,000 | 8,610 |
| 2025/04/30 | 5,916 | 5,930 | 5,757 | 5,905 | 15,810 |
| 2025/04/28 | 6,148 | 6,148 | 5,898 | 5,983 | 8,800 |
| 2025/04/25 | 6,052 | 6,146 | 5,970 | 6,048 | 18,390 |
| 2025/04/24 | 5,979 | 6,028 | 5,810 | 5,824 | 16,270 |
| 2025/04/23 | 6,051 | 6,095 | 5,850 | 5,955 | 17,400 |
| 2025/04/22 | 5,585 | 5,647 | 5,485 | 5,647 | 25,090 |
| 2025/04/21 | 5,477 | 5,585 | 5,451 | 5,585 | 3,460 |
| 2025/04/18 | 5,619 | 5,629 | 5,500 | 5,570 | 23,530 |
| 2025/04/17 | 5,455 | 5,696 | 5,455 | 5,631 | 5,550 |
| 2025/04/16 | 5,667 | 5,736 | 5,381 | 5,422 | 20,030 |
| 2025/04/15 | 5,833 | 5,900 | 5,710 | 5,715 | 6,030 |
| 2025/04/14 | 5,750 | 5,850 | 5,660 | 5,778 | 17,810 |
| 2025/04/11 | 5,300 | 5,688 | 5,162 | 5,618 | 19,080 |
| 2025/04/10 | 5,440 | 5,785 | 5,397 | 5,606 | 31,070 |
| 2025/04/09 | 4,843 | 5,190 | 4,470 | 5,140 | 24,150 |
| 2025/04/08 | 5,110 | 5,560 | 4,990 | 5,040 | 45,700 |
| 2025/04/07 | 5,686 | 5,686 | 5,686 | 5,686 | 1,200 |
| 2025/04/04 | 6,655 | 6,730 | 6,569 | 6,686 | 17,250 |
| 2025/04/03 | 6,653 | 6,860 | 6,475 | 6,755 | 48,060 |
| 2025/04/02 | 7,151 | 7,210 | 6,960 | 7,103 | 10,560 |
| 2025/04/01 | 7,123 | 7,300 | 7,080 | 7,118 | 9,860 |
| 2025/03/31 | 7,071 | 7,250 | 7,000 | 7,089 | 21,900 |
| 2025/03/28 | 7,531 | 7,575 | 7,212 | 7,355 | 19,770 |
| 2025/03/27 | 7,387 | 7,550 | 7,286 | 7,521 | 17,490 |
| 2025/03/26 | 7,360 | 7,477 | 7,321 | 7,365 | 11,490 |
| 2025/03/25 | 7,542 | 7,630 | 7,350 | 7,416 | 28,280 |
| 2025/03/24 | 7,622 | 7,623 | 7,432 | 7,521 | 18,140 |
| 2025/03/21 | 7,870 | 7,892 | 7,470 | 7,576 | 41,090 |
| 2025/03/19 | 8,254 | 8,375 | 8,179 | 8,320 | 22,410 |
| 2025/03/18 | 8,207 | 8,294 | 8,089 | 8,278 | 20,270 |
| 2025/03/17 | 7,884 | 7,912 | 7,746 | 7,840 | 19,720 |
| 2025/03/14 | 7,491 | 7,820 | 7,385 | 7,765 | 33,240 |
| 2025/03/13 | 7,356 | 7,462 | 7,099 | 7,168 | 27,440 |
| 2025/03/12 | 7,410 | 7,631 | 7,373 | 7,394 | 34,170 |
| 2025/03/11 | 7,081 | 7,457 | 7,026 | 7,350 | 29,740 |
| 2025/03/10 | 7,675 | 7,790 | 7,339 | 7,426 | 35,930 |
| 2025/03/07 | 7,688 | 8,094 | 7,627 | 7,751 | 36,700 |
| 2025/03/06 | 7,610 | 7,833 | 7,610 | 7,820 | 46,800 |
| 2025/03/05 | 7,008 | 7,370 | 6,990 | 7,340 | 24,220 |
| 2025/03/04 | 6,807 | 6,993 | 6,631 | 6,960 | 34,310 |
| 2025/03/03 | 7,180 | 7,339 | 6,990 | 7,002 | 28,290 |
| 2025/02/28 | 7,353 | 7,550 | 7,050 | 7,059 | 58,660 |
| 2025/02/27 | 7,721 | 7,880 | 7,400 | 7,686 | 70,750 |
| 2025/02/26 | 7,286 | 7,710 | 7,200 | 7,710 | 41,670 |
| 2025/02/25 | 7,086 | 7,350 | 7,025 | 7,241 | 37,740 |
| 2025/02/21 | 7,206 | 7,455 | 7,180 | 7,440 | 53,750 |
| 2025/02/20 | 7,187 | 7,228 | 6,870 | 7,000 | 28,560 |
| 2025/02/19 | 7,168 | 7,290 | 7,043 | 7,200 | 40,420 |
| 2025/02/18 | 7,086 | 7,400 | 6,984 | 7,160 | 64,780 |
| 2025/02/17 | 6,999 | 7,290 | 6,845 | 7,000 | 100,000 |
| 2025/02/14 | 6,702 | 6,926 | 6,664 | 6,846 | 28,900 |
| 2025/02/13 | 6,800 | 7,070 | 6,749 | 6,963 | 46,200 |
| 2025/02/12 | 6,460 | 6,601 | 6,388 | 6,601 | 20,560 |
| 2025/02/10 | 6,100 | 6,450 | 6,100 | 6,450 | 31,890 |
| 2025/02/07 | 5,999 | 6,236 | 5,958 | 6,055 | 20,780 |
| 2025/02/06 | 5,900 | 5,975 | 5,824 | 5,968 | 10,040 |
| 2025/02/05 | 6,099 | 6,117 | 5,780 | 5,883 | 30,630 |
| 2025/02/04 | 5,831 | 6,161 | 5,751 | 6,060 | 60,600 |
| 2025/02/03 | 5,838 | 5,838 | 5,460 | 5,648 | 36,330 |
| 2025/01/31 | 5,800 | 6,100 | 5,800 | 6,030 | 26,400 |
| 2025/01/30 | 5,870 | 5,871 | 5,650 | 5,751 | 6,490 |
| 2025/01/29 | 5,810 | 5,920 | 5,762 | 5,920 | 45,840 |
| 2025/01/28 | 5,800 | 5,829 | 5,631 | 5,750 | 17,090 |
| 2025/01/27 | 5,631 | 5,785 | 5,578 | 5,750 | 28,130 |
| 2025/01/24 | 5,424 | 5,630 | 5,424 | 5,609 | 11,870 |
| 2025/01/23 | 5,501 | 5,599 | 5,372 | 5,401 | 16,940 |
| 2025/01/22 | 5,562 | 5,584 | 5,388 | 5,401 | 17,260 |
| 2025/01/21 | 5,641 | 5,686 | 5,490 | 5,614 | 15,080 |
| 2025/01/20 | 5,431 | 5,611 | 5,424 | 5,521 | 44,900 |
| 2025/01/17 | 5,218 | 5,320 | 5,211 | 5,310 | 8,120 |
| 2025/01/16 | 5,220 | 5,366 | 5,200 | 5,317 | 11,720 |
| 2025/01/15 | 5,267 | 5,267 | 5,162 | 5,176 | 7,740 |
| 2025/01/14 | 5,011 | 5,271 | 5,007 | 5,249 | 9,420 |
| 2025/01/10 | 5,162 | 5,258 | 5,081 | 5,081 | 9,540 |
| 2025/01/09 | 5,244 | 5,291 | 5,184 | 5,184 | 4,790 |
| 2025/01/08 | 5,200 | 5,333 | 5,114 | 5,223 | 15,780 |
| 2025/01/07 | 5,366 | 5,410 | 5,170 | 5,211 | 26,220 |
| 2025/01/06 | 5,490 | 5,495 | 5,374 | 5,385 | 31,730 |
| 2024/12/30 | 5,658 | 5,700 | 5,560 | 5,654 | 20,960 |
| 2024/12/27 | 5,639 | 5,729 | 5,582 | 5,648 | 12,920 |
| 2024/12/26 | 5,685 | 5,685 | 5,641 | 5,679 | 11,380 |
| 2024/12/25 | 5,680 | 5,686 | 5,623 | 5,686 | 6,820 |
| 2024/12/24 | 5,500 | 5,675 | 5,499 | 5,628 | 53,450 |
| 2024/12/23 | 5,421 | 5,510 | 5,368 | 5,455 | 13,990 |
| 2024/12/20 | 5,388 | 5,457 | 5,366 | 5,424 | 12,220 |
| 2024/12/19 | 5,200 | 5,381 | 5,180 | 5,381 | 22,200 |
| 2024/12/18 | 5,321 | 5,393 | 5,293 | 5,375 | 15,010 |
| 2024/12/17 | 5,219 | 5,380 | 5,180 | 5,288 | 24,340 |
| 2024/12/16 | 5,301 | 5,399 | 5,253 | 5,279 | 23,810 |
| 2024/12/13 | 5,500 | 5,503 | 5,346 | 5,399 | 47,540 |
| 2024/12/12 | 5,532 | 5,670 | 5,400 | 5,660 | 48,710 |
| 2024/12/11 | 5,492 | 5,598 | 5,410 | 5,432 | 31,940 |
| 2024/12/10 | 5,943 | 5,985 | 5,508 | 5,578 | 132,030 |
| 2024/12/09 | 5,146 | 5,220 | 5,080 | 5,138 | 9,910 |
| 2024/12/06 | 5,019 | 5,204 | 5,001 | 5,204 | 12,490 |
| 2024/12/05 | 5,049 | 5,068 | 4,960 | 5,006 | 11,710 |
| 2024/12/04 | 5,083 | 5,140 | 5,013 | 5,110 | 8,890 |
| 2024/12/03 | 5,028 | 5,108 | 4,920 | 5,055 | 17,840 |
| 2024/12/02 | 4,980 | 5,060 | 4,900 | 4,960 | 9,440 |
| 2024/11/29 | 4,964 | 5,039 | 4,841 | 4,841 | 32,830 |
| 2024/11/28 | 5,055 | 5,080 | 4,898 | 4,918 | 13,250 |
| 2024/11/27 | 4,900 | 5,006 | 4,800 | 5,006 | 31,100 |
| 2024/11/26 | 4,996 | 4,996 | 4,800 | 4,904 | 27,290 |
| 2024/11/25 | 5,000 | 5,043 | 4,900 | 5,020 | 109,430 |
| 2024/11/22 | 5,203 | 5,220 | 5,000 | 5,017 | 26,900 |
| 2024/11/21 | 5,230 | 5,297 | 5,204 | 5,260 | 5,110 |
| 2024/11/20 | 5,204 | 5,320 | 5,204 | 5,270 | 14,450 |
| 2024/11/19 | 5,293 | 5,330 | 5,160 | 5,280 | 9,820 |
| 2024/11/18 | 5,128 | 5,320 | 5,128 | 5,231 | 12,760 |
| 2024/11/15 | 5,116 | 5,395 | 5,111 | 5,228 | 11,980 |
| 2024/11/14 | 5,251 | 5,380 | 5,154 | 5,160 | 13,990 |
| 2024/11/13 | 5,218 | 5,330 | 5,160 | 5,305 | 35,080 |
| 2024/11/12 | 5,560 | 5,723 | 5,274 | 5,292 | 46,140 |
| 2024/11/11 | 5,550 | 5,653 | 5,467 | 5,653 | 49,690 |
| 2024/11/08 | 6,205 | 6,233 | 5,770 | 5,872 | 45,590 |
| 2024/11/07 | 5,640 | 5,930 | 5,600 | 5,908 | 57,750 |
| 2024/11/06 | 5,902 | 5,960 | 5,590 | 5,746 | 58,270 |
| 2024/11/05 | 5,631 | 5,872 | 5,580 | 5,831 | 27,110 |
| 2024/11/01 | 5,569 | 5,719 | 5,510 | 5,613 | 26,800 |
| 2024/10/31 | 5,576 | 5,677 | 5,525 | 5,580 | 15,970 |
| 2024/10/30 | 5,770 | 5,782 | 5,521 | 5,570 | 28,650 |
| 2024/10/29 | 5,850 | 5,900 | 5,690 | 5,745 | 32,760 |
| 2024/10/28 | 5,726 | 5,806 | 5,627 | 5,780 | 24,170 |
| 2024/10/25 | 5,574 | 5,810 | 5,574 | 5,724 | 41,920 |
| 2024/10/24 | 5,738 | 5,776 | 5,632 | 5,638 | 24,840 |
| 2024/10/23 | 5,668 | 5,952 | 5,608 | 5,881 | 48,600 |
| 2024/10/22 | 5,519 | 5,677 | 5,461 | 5,590 | 69,780 |
| 2024/10/21 | 5,764 | 5,764 | 5,520 | 5,536 | 29,390 |
| 2024/10/18 | 5,279 | 5,694 | 5,225 | 5,657 | 30,110 |
| 2024/10/17 | 5,500 | 5,710 | 5,435 | 5,476 | 26,020 |
| 2024/10/16 | 5,252 | 5,700 | 5,244 | 5,495 | 47,310 |
| 2024/10/15 | 5,800 | 5,908 | 5,562 | 5,635 | 50,410 |
| 2024/10/11 | 6,081 | 6,081 | 5,752 | 5,768 | 50,460 |
| 2024/10/10 | 5,836 | 6,268 | 5,801 | 6,081 | 147,800 |
| 2024/10/09 | 6,011 | 6,132 | 5,501 | 5,796 | 210,450 |
| 2024/10/08 | 7,404 | 7,560 | 5,915 | 6,100 | 324,180 |
| 2024/10/07 | 7,000 | 7,397 | 6,888 | 7,254 | 141,470 |
| 2024/10/04 | 6,449 | 6,886 | 6,325 | 6,827 | 112,950 |
| 2024/10/03 | 6,834 | 6,876 | 6,101 | 6,549 | 247,700 |
| 2024/10/02 | 5,695 | 6,495 | 5,695 | 6,401 | 158,120 |
| 2024/10/01 | 5,482 | 5,590 | 5,361 | 5,495 | 42,150 |
| 2024/09/30 | 5,478 | 5,882 | 5,426 | 5,882 | 135,020 |
| 2024/09/27 | 5,499 | 5,529 | 5,210 | 5,378 | 90,030 |
| 2024/09/26 | 4,847 | 5,077 | 4,759 | 5,065 | 36,290 |
| 2024/09/25 | 5,061 | 5,076 | 4,721 | 4,759 | 88,750 |
| 2024/09/24 | 4,249 | 4,624 | 4,249 | 4,598 | 60,770 |
| 2024/09/20 | 4,100 | 4,216 | 4,050 | 4,112 | 15,260 |
| 2024/09/19 | 3,952 | 4,080 | 3,873 | 4,065 | 11,650 |
| 2024/09/18 | 3,852 | 3,898 | 3,838 | 3,861 | 19,170 |
| 2024/09/17 | 3,739 | 3,870 | 3,713 | 3,844 | 5,800 |
| 2024/09/13 | 3,701 | 3,790 | 3,676 | 3,739 | 4,060 |
| 2024/09/12 | 3,673 | 3,765 | 3,649 | 3,750 | 5,090 |
| 2024/09/11 | 3,673 | 3,673 | 3,542 | 3,581 | 22,900 |
| 2024/09/10 | 3,734 | 3,744 | 3,674 | 3,744 | 4,870 |
| 2024/09/09 | 3,721 | 3,732 | 3,641 | 3,652 | 7,470 |
| 2024/09/06 | 3,876 | 3,876 | 3,773 | 3,790 | 4,710 |
| 2024/09/05 | 3,826 | 3,870 | 3,771 | 3,773 | 8,140 |
| 2024/09/04 | 3,901 | 3,950 | 3,835 | 3,884 | 7,840 |
| 2024/09/03 | 4,036 | 4,036 | 3,970 | 3,986 | 3,940 |
| 2024/09/02 | 4,100 | 4,105 | 3,981 | 4,035 | 8,460 |
| 2024/08/30 | 4,003 | 4,229 | 3,994 | 4,210 | 15,980 |
| 2024/08/29 | 3,948 | 3,992 | 3,871 | 3,963 | 8,610 |
| 2024/08/28 | 4,049 | 4,055 | 3,950 | 3,966 | 4,720 |
| 2024/08/27 | 3,991 | 4,080 | 3,955 | 4,080 | 4,460 |
| 2024/08/26 | 3,972 | 4,044 | 3,972 | 4,024 | 8,300 |
| 2024/08/23 | 3,921 | 4,005 | 3,921 | 3,988 | 4,540 |
| 2024/08/22 | 3,904 | 3,973 | 3,900 | 3,913 | 8,580 |
| 2024/08/21 | 3,888 | 3,907 | 3,813 | 3,892 | 9,050 |
| 2024/08/20 | 4,088 | 4,098 | 3,988 | 4,022 | 6,920 |
| 2024/08/19 | 4,065 | 4,130 | 4,010 | 4,011 | 9,180 |