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 |
|---|---|---|---|---|---|
| 2026/06/16 | 6,966 | 7,024 | 6,750 | 6,772 | 3,800 |
| 2026/06/15 | 7,079 | 7,154 | 6,968 | 6,990 | 4,260 |
| 2026/06/12 | 6,867 | 7,014 | 6,800 | 6,979 | 2,310 |
| 2026/06/11 | 6,788 | 6,930 | 6,680 | 6,707 | 4,280 |
| 2026/06/10 | 6,887 | 6,900 | 6,787 | 6,870 | 1,300 |
| 2026/06/09 | 6,900 | 6,944 | 6,831 | 6,944 | 4,160 |
| 2026/06/08 | 6,997 | 6,997 | 6,810 | 6,903 | 3,470 |
| 2026/06/05 | 7,110 | 7,182 | 7,051 | 7,051 | 1,920 |
| 2026/06/04 | 7,210 | 7,228 | 7,109 | 7,109 | 800 |
| 2026/06/03 | 7,500 | 7,534 | 7,266 | 7,284 | 2,670 |
| 2026/06/02 | 7,077 | 7,480 | 7,077 | 7,472 | 9,280 |
| 2026/06/01 | 7,000 | 7,180 | 6,957 | 7,100 | 3,270 |
| 2026/05/29 | 6,930 | 7,060 | 6,906 | 7,007 | 4,470 |
| 2026/05/28 | 7,114 | 7,114 | 6,745 | 6,910 | 6,340 |
| 2026/05/27 | 7,225 | 7,290 | 7,073 | 7,073 | 6,180 |
| 2026/05/26 | 7,259 | 7,320 | 7,130 | 7,290 | 3,300 |
| 2026/05/25 | 7,260 | 7,260 | 7,162 | 7,170 | 6,110 |
| 2026/05/22 | 7,200 | 7,271 | 7,154 | 7,260 | 1,530 |
| 2026/05/21 | 7,380 | 7,380 | 7,144 | 7,144 | 2,600 |
| 2026/05/20 | 7,379 | 7,379 | 7,226 | 7,243 | 2,480 |
| 2026/05/19 | 7,232 | 7,377 | 7,220 | 7,377 | 850 |
| 2026/05/18 | 7,190 | 7,340 | 7,120 | 7,200 | 5,320 |
| 2026/05/15 | 7,699 | 7,699 | 7,350 | 7,380 | 3,800 |
| 2026/05/14 | 8,001 | 8,025 | 7,679 | 7,707 | 10,430 |
| 2026/05/13 | 7,680 | 7,718 | 7,600 | 7,670 | 3,710 |
| 2026/05/12 | 7,680 | 7,798 | 7,679 | 7,747 | 4,350 |
| 2026/05/11 | 7,561 | 7,663 | 7,561 | 7,639 | 1,700 |
| 2026/05/08 | 7,603 | 7,634 | 7,583 | 7,634 | 1,370 |
| 2026/05/07 | 7,604 | 7,758 | 7,604 | 7,678 | 4,820 |
| 2026/05/01 | 7,492 | 7,600 | 7,483 | 7,576 | 2,520 |
| 2026/04/30 | 7,545 | 7,589 | 7,451 | 7,492 | 1,500 |
| 2026/04/28 | 7,480 | 7,545 | 7,450 | 7,544 | 1,470 |
| 2026/04/27 | 7,523 | 7,648 | 7,501 | 7,501 | 1,570 |
| 2026/04/24 | 7,530 | 7,598 | 7,365 | 7,598 | 1,320 |
| 2026/04/23 | 7,670 | 7,670 | 7,395 | 7,530 | 2,480 |
| 2026/04/22 | 7,700 | 7,724 | 7,584 | 7,614 | 5,780 |
| 2026/04/21 | 7,850 | 7,850 | 7,756 | 7,815 | 2,060 |
| 2026/04/20 | 7,719 | 7,798 | 7,675 | 7,777 | 2,760 |
| 2026/04/17 | 7,661 | 7,715 | 7,580 | 7,604 | 1,920 |
| 2026/04/16 | 7,538 | 7,740 | 7,526 | 7,723 | 6,390 |
| 2026/04/15 | 7,555 | 7,580 | 7,444 | 7,463 | 4,340 |
| 2026/04/14 | 7,400 | 7,440 | 7,290 | 7,335 | 4,060 |
| 2026/04/13 | 7,217 | 7,300 | 7,217 | 7,260 | 13,870 |
| 2026/04/10 | 7,380 | 7,465 | 7,350 | 7,360 | 710 |
| 2026/04/09 | 7,338 | 7,384 | 7,262 | 7,343 | 3,770 |
| 2026/04/08 | 7,280 | 7,465 | 7,262 | 7,348 | 21,050 |
| 2026/04/07 | 7,019 | 7,105 | 7,000 | 7,000 | 15,110 |
| 2026/04/06 | 7,000 | 7,000 | 6,920 | 6,979 | 2,400 |
| 2026/04/03 | 7,032 | 7,124 | 6,907 | 6,964 | 13,280 |
| 2026/03/27 | 6,929 | 7,097 | 6,811 | 7,070 | 3,020 |
| 2026/03/26 | 7,194 | 7,241 | 6,936 | 6,937 | 3,130 |
| 2026/03/25 | 7,061 | 7,260 | 7,050 | 7,151 | 12,050 |
| 2026/03/24 | 7,030 | 7,051 | 6,832 | 7,040 | 9,480 |
| 2026/03/23 | 6,960 | 6,995 | 6,746 | 6,767 | 10,550 |
| 2026/03/19 | 7,499 | 7,548 | 7,353 | 7,496 | 2,030 |
| 2026/03/18 | 7,707 | 7,707 | 7,561 | 7,690 | 2,260 |
| 2026/03/17 | 7,649 | 7,900 | 7,641 | 7,656 | 6,290 |
| 2026/03/16 | 7,426 | 7,646 | 7,371 | 7,640 | 9,110 |
| 2026/03/13 | 7,302 | 7,504 | 7,302 | 7,466 | 3,290 |
| 2026/03/12 | 7,410 | 7,500 | 7,313 | 7,412 | 3,260 |
| 2026/03/11 | 7,430 | 7,540 | 7,400 | 7,446 | 6,530 |
| 2026/03/10 | 7,277 | 7,400 | 7,277 | 7,388 | 6,020 |
| 2026/03/09 | 6,932 | 7,231 | 6,820 | 7,231 | 13,090 |
| 2026/03/06 | 6,905 | 7,305 | 6,905 | 7,300 | 6,980 |
| 2026/03/05 | 7,236 | 7,236 | 6,952 | 6,952 | 5,950 |
| 2026/03/04 | 7,100 | 7,146 | 6,857 | 6,986 | 12,540 |
| 2026/03/03 | 7,495 | 7,495 | 7,230 | 7,274 | 14,580 |
| 2026/03/02 | 7,439 | 7,502 | 7,250 | 7,440 | 15,990 |
| 2026/02/27 | 7,600 | 7,648 | 7,498 | 7,637 | 12,930 |
| 2026/02/26 | 8,000 | 8,050 | 7,645 | 7,656 | 13,300 |
| 2026/02/25 | 7,930 | 8,040 | 7,900 | 7,928 | 3,940 |
| 2026/02/24 | 8,000 | 8,085 | 7,800 | 7,872 | 5,030 |
| 2026/02/20 | 7,982 | 8,041 | 7,760 | 7,901 | 6,120 |
| 2026/02/19 | 8,000 | 8,099 | 8,000 | 8,070 | 3,270 |
| 2026/02/18 | 7,862 | 7,945 | 7,862 | 7,945 | 4,580 |
| 2026/02/17 | 7,914 | 7,914 | 7,835 | 7,835 | 850 |
| 2026/02/16 | 7,818 | 7,948 | 7,677 | 7,948 | 3,410 |
| 2026/02/13 | 7,928 | 7,945 | 7,717 | 7,791 | 6,890 |
| 2026/02/12 | 8,231 | 8,240 | 7,997 | 8,078 | 12,700 |
| 2026/02/10 | 8,280 | 8,416 | 8,238 | 8,287 | 4,240 |
| 2026/02/09 | 8,323 | 8,344 | 8,160 | 8,206 | 6,750 |
| 2026/02/06 | 7,880 | 8,059 | 7,783 | 8,036 | 3,650 |
| 2026/02/05 | 7,911 | 8,014 | 7,815 | 8,014 | 4,080 |
| 2026/02/04 | 8,027 | 8,092 | 7,880 | 8,076 | 5,300 |
| 2026/02/03 | 8,082 | 8,170 | 7,909 | 8,004 | 13,980 |
| 2026/02/02 | 8,289 | 8,296 | 7,880 | 7,952 | 10,770 |
| 2026/01/30 | 8,640 | 8,700 | 8,386 | 8,386 | 6,390 |
| 2026/01/29 | 8,640 | 8,790 | 8,486 | 8,790 | 7,520 |
| 2026/01/28 | 8,165 | 8,645 | 8,165 | 8,640 | 8,080 |
| 2026/01/27 | 8,179 | 8,315 | 8,112 | 8,315 | 2,370 |
| 2026/01/26 | 8,230 | 8,238 | 8,070 | 8,133 | 5,380 |
| 2026/01/23 | 8,370 | 8,472 | 8,345 | 8,378 | 3,850 |
| 2026/01/22 | 8,320 | 8,385 | 8,236 | 8,302 | 2,970 |
| 2026/01/21 | 8,093 | 8,267 | 8,093 | 8,208 | 4,360 |
| 2026/01/20 | 8,331 | 8,350 | 8,158 | 8,299 | 4,010 |
| 2026/01/19 | 8,344 | 8,344 | 8,251 | 8,338 | 3,170 |
| 2026/01/16 | 8,587 | 8,757 | 8,438 | 8,460 | 3,750 |
| 2026/01/15 | 8,692 | 8,750 | 8,533 | 8,550 | 4,940 |
| 2026/01/14 | 8,568 | 8,814 | 8,568 | 8,692 | 5,740 |
| 2026/01/13 | 8,696 | 8,760 | 8,538 | 8,538 | 24,030 |
| 2026/01/09 | 8,175 | 8,213 | 8,077 | 8,182 | 3,770 |
| 2026/01/08 | 8,217 | 8,217 | 7,961 | 8,006 | 3,470 |
| 2026/01/07 | 8,480 | 8,480 | 8,151 | 8,215 | 4,180 |
| 2026/01/06 | 8,340 | 8,540 | 8,340 | 8,460 | 9,640 |
| 2026/01/05 | 8,408 | 8,435 | 8,238 | 8,312 | 12,160 |
| 2025/12/30 | 7,850 | 8,026 | 7,836 | 8,006 | 2,660 |
| 2025/12/29 | 7,987 | 8,132 | 7,890 | 7,890 | 24,150 |
| 2025/12/26 | 7,869 | 7,950 | 7,869 | 7,926 | 5,690 |
| 2025/12/25 | 7,865 | 7,900 | 7,819 | 7,885 | 1,150 |
| 2025/12/24 | 7,873 | 7,908 | 7,815 | 7,831 | 2,100 |
| 2025/12/23 | 7,954 | 7,990 | 7,818 | 7,818 | 3,800 |
| 2025/12/22 | 7,950 | 8,004 | 7,908 | 7,932 | 6,100 |
| 2025/12/19 | 7,703 | 7,849 | 7,703 | 7,840 | 3,810 |
| 2025/12/18 | 7,613 | 7,690 | 7,571 | 7,642 | 1,370 |
| 2025/12/17 | 7,572 | 7,744 | 7,499 | 7,683 | 2,420 |
| 2025/12/16 | 7,763 | 7,768 | 7,460 | 7,485 | 9,770 |
| 2025/12/15 | 7,953 | 8,000 | 7,845 | 7,898 | 6,030 |
| 2025/12/12 | 7,980 | 8,140 | 7,976 | 8,128 | 4,280 |
| 2025/12/11 | 8,038 | 8,039 | 7,854 | 7,899 | 5,220 |
| 2025/12/10 | 7,964 | 7,973 | 7,810 | 7,940 | 4,070 |
| 2025/12/09 | 8,197 | 8,197 | 7,916 | 7,942 | 6,360 |
| 2025/12/08 | 8,290 | 8,352 | 8,152 | 8,198 | 3,430 |
| 2025/12/05 | 8,115 | 8,260 | 8,080 | 8,245 | 2,070 |
| 2025/12/04 | 8,074 | 8,129 | 8,010 | 8,121 | 3,240 |
| 2025/12/03 | 8,268 | 8,270 | 8,045 | 8,074 | 3,640 |
| 2025/12/02 | 8,280 | 8,380 | 8,201 | 8,268 | 2,300 |
| 2025/12/01 | 8,255 | 8,328 | 8,173 | 8,263 | 3,400 |
| 2025/11/28 | 8,273 | 8,304 | 8,210 | 8,236 | 1,230 |
| 2025/11/27 | 8,220 | 8,369 | 8,215 | 8,326 | 1,770 |
| 2025/11/26 | 8,329 | 8,430 | 8,300 | 8,302 | 3,680 |
| 2025/11/25 | 8,278 | 8,371 | 8,250 | 8,250 | 6,210 |
| 2025/11/21 | 8,081 | 8,106 | 7,935 | 8,040 | 11,940 |
| 2025/11/20 | 8,370 | 8,447 | 8,220 | 8,246 | 21,780 |
| 2025/11/19 | 8,319 | 8,325 | 8,139 | 8,258 | 1,330 |
| 2025/11/18 | 8,366 | 8,408 | 8,185 | 8,222 | 7,050 |
| 2025/11/17 | 8,616 | 8,616 | 8,432 | 8,438 | 11,810 |
| 2025/11/14 | 8,731 | 8,860 | 8,690 | 8,725 | 4,900 |
| 2025/11/13 | 8,876 | 8,930 | 8,790 | 8,929 | 2,860 |
| 2025/11/12 | 8,750 | 8,950 | 8,720 | 8,887 | 5,050 |
| 2025/11/11 | 8,755 | 8,780 | 8,602 | 8,650 | 5,520 |
| 2025/11/10 | 8,303 | 8,650 | 8,303 | 8,650 | 5,070 |
| 2025/11/07 | 8,390 | 8,460 | 8,295 | 8,387 | 3,060 |
| 2025/11/06 | 8,299 | 8,473 | 8,260 | 8,473 | 4,640 |
| 2025/11/05 | 8,092 | 8,211 | 7,880 | 8,203 | 17,000 |
| 2025/11/04 | 8,331 | 8,477 | 8,185 | 8,190 | 6,060 |
| 2025/10/31 | 8,600 | 8,600 | 8,302 | 8,310 | 10,230 |
| 2025/10/30 | 8,701 | 8,739 | 8,400 | 8,465 | 10,770 |
| 2025/10/29 | 8,667 | 8,667 | 8,581 | 8,631 | 2,410 |
| 2025/10/28 | 8,800 | 8,800 | 8,464 | 8,517 | 4,940 |
| 2025/10/27 | 8,739 | 8,790 | 8,600 | 8,730 | 28,380 |
| 2025/10/24 | 8,493 | 8,554 | 8,433 | 8,475 | 12,400 |
| 2025/10/23 | 8,191 | 8,293 | 8,135 | 8,279 | 4,120 |
| 2025/10/22 | 8,280 | 8,280 | 8,079 | 8,201 | 9,860 |
| 2025/10/21 | 8,380 | 8,549 | 8,351 | 8,427 | 9,580 |
| 2025/10/20 | 8,161 | 8,289 | 8,092 | 8,093 | 13,480 |
| 2025/10/17 | 8,196 | 8,196 | 7,840 | 7,868 | 14,380 |
| 2025/10/16 | 8,194 | 8,300 | 8,125 | 8,225 | 11,480 |
| 2025/10/15 | 8,080 | 8,208 | 8,030 | 8,195 | 7,360 |
| 2025/10/14 | 8,164 | 8,394 | 7,882 | 7,956 | 43,050 |
| 2025/10/10 | 8,710 | 8,734 | 8,550 | 8,550 | 9,290 |
| 2025/10/09 | 8,838 | 8,972 | 8,690 | 8,860 | 3,850 |
| 2025/10/08 | 8,847 | 8,864 | 8,600 | 8,748 | 6,650 |
| 2025/10/07 | 8,893 | 8,950 | 8,835 | 8,846 | 3,690 |
| 2025/10/06 | 8,825 | 8,850 | 8,680 | 8,793 | 3,380 |
| 2025/10/03 | 8,900 | 8,900 | 8,688 | 8,688 | 3,900 |
| 2025/10/02 | 8,600 | 8,928 | 8,600 | 8,890 | 7,550 |
| 2025/10/01 | 8,422 | 8,576 | 8,422 | 8,508 | 4,010 |
| 2025/09/30 | 8,616 | 8,620 | 8,441 | 8,501 | 10,720 |
| 2025/09/29 | 8,311 | 8,540 | 8,311 | 8,510 | 16,160 |
| 2025/09/26 | 8,495 | 8,500 | 8,343 | 8,460 | 3,730 |
| 2025/09/25 | 8,447 | 8,599 | 8,375 | 8,515 | 6,810 |
| 2025/09/24 | 8,200 | 8,425 | 8,104 | 8,407 | 7,400 |
| 2025/09/22 | 8,499 | 8,500 | 8,253 | 8,298 | 7,460 |
| 2025/09/19 | 8,531 | 8,573 | 8,380 | 8,470 | 27,630 |
| 2025/09/18 | 8,639 | 8,790 | 8,392 | 8,395 | 17,800 |
| 2025/09/17 | 8,400 | 8,644 | 8,350 | 8,608 | 28,440 |
| 2025/09/16 | 8,420 | 8,420 | 8,263 | 8,335 | 5,810 |
| 2025/09/12 | 8,283 | 8,388 | 8,267 | 8,305 | 33,320 |
| 2025/09/11 | 8,101 | 8,168 | 7,953 | 8,101 | 9,890 |
| 2025/09/10 | 8,021 | 8,250 | 8,021 | 8,250 | 20,280 |
| 2025/09/09 | 7,838 | 8,050 | 7,838 | 7,914 | 14,530 |
| 2025/09/08 | 7,800 | 7,870 | 7,520 | 7,853 | 25,970 |
| 2025/09/05 | 7,517 | 7,740 | 7,517 | 7,723 | 7,680 |
| 2025/09/04 | 7,760 | 7,862 | 7,497 | 7,592 | 27,010 |
| 2025/09/03 | 7,834 | 8,020 | 7,710 | 7,740 | 12,680 |
| 2025/09/02 | 7,744 | 7,907 | 7,727 | 7,832 | 9,020 |
| 2025/09/01 | 7,623 | 7,799 | 7,623 | 7,790 | 11,780 |
| 2025/08/29 | 7,508 | 7,598 | 7,483 | 7,575 | 7,000 |
| 2025/08/28 | 7,477 | 7,519 | 7,340 | 7,467 | 18,060 |
| 2025/08/27 | 7,955 | 7,955 | 7,711 | 7,711 | 5,050 |
| 2025/08/26 | 7,973 | 8,050 | 7,845 | 7,965 | 7,310 |
| 2025/08/25 | 7,967 | 8,068 | 7,885 | 8,044 | 15,420 |
| 2025/08/22 | 7,613 | 7,741 | 7,613 | 7,710 | 18,680 |
| 2025/08/21 | 7,614 | 7,629 | 7,523 | 7,523 | 8,220 |
| 2025/08/20 | 7,550 | 7,606 | 7,490 | 7,577 | 13,260 |
| 2025/08/19 | 7,771 | 7,771 | 7,620 | 7,658 | 15,720 |
| 2025/08/18 | 7,617 | 7,839 | 7,617 | 7,750 | 22,890 |
| 2025/08/15 | 7,709 | 7,718 | 7,600 | 7,615 | 11,590 |
| 2025/08/14 | 7,959 | 7,999 | 7,736 | 7,757 | 15,010 |
| 2025/08/13 | 7,572 | 7,810 | 7,572 | 7,809 | 16,960 |