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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/08/12 | 7,416 | 7,500 | 7,387 | 7,473 | 9,410 |
| 2025/08/08 | 7,500 | 7,511 | 7,381 | 7,396 | 10,240 |
| 2025/08/07 | 7,500 | 7,559 | 7,400 | 7,559 | 7,070 |
| 2025/08/06 | 7,485 | 7,522 | 7,419 | 7,453 | 5,770 |
| 2025/08/05 | 7,439 | 7,490 | 7,359 | 7,490 | 6,190 |
| 2025/08/04 | 7,200 | 7,430 | 7,150 | 7,430 | 19,570 |
| 2025/08/01 | 7,505 | 7,640 | 7,470 | 7,545 | 9,150 |
| 2025/07/31 | 7,650 | 7,691 | 7,463 | 7,489 | 10,390 |
| 2025/07/30 | 7,786 | 7,845 | 7,635 | 7,709 | 5,180 |
| 2025/07/29 | 7,910 | 7,910 | 7,751 | 7,800 | 13,040 |
| 2025/07/28 | 7,851 | 8,020 | 7,851 | 7,915 | 7,780 |
| 2025/07/25 | 7,931 | 7,990 | 7,809 | 7,818 | 16,330 |
| 2025/07/24 | 7,960 | 8,030 | 7,900 | 8,029 | 10,280 |
| 2025/07/23 | 7,873 | 8,000 | 7,767 | 7,920 | 13,200 |
| 2025/07/22 | 7,699 | 7,755 | 7,599 | 7,689 | 12,390 |
| 2025/07/18 | 7,598 | 7,646 | 7,515 | 7,577 | 8,500 |
| 2025/07/17 | 7,417 | 7,514 | 7,413 | 7,467 | 8,100 |
| 2025/07/16 | 7,523 | 7,678 | 7,491 | 7,556 | 12,410 |
| 2025/07/15 | 7,279 | 7,409 | 7,182 | 7,346 | 5,750 |
| 2025/07/14 | 7,076 | 7,210 | 7,050 | 7,194 | 3,690 |
| 2025/07/11 | 7,038 | 7,330 | 6,969 | 7,261 | 17,140 |
| 2025/07/10 | 6,900 | 7,030 | 6,862 | 7,001 | 4,890 |
| 2025/07/09 | 7,080 | 7,088 | 6,939 | 6,978 | 2,750 |
| 2025/07/08 | 6,883 | 7,058 | 6,883 | 7,047 | 7,500 |
| 2025/07/07 | 6,849 | 6,870 | 6,710 | 6,823 | 2,820 |
| 2025/07/04 | 6,872 | 6,950 | 6,725 | 6,816 | 8,830 |
| 2025/07/03 | 6,950 | 7,001 | 6,801 | 6,851 | 12,840 |
| 2025/07/02 | 6,956 | 7,079 | 6,915 | 7,023 | 4,990 |
| 2025/07/01 | 7,011 | 7,011 | 6,906 | 6,980 | 2,380 |
| 2025/06/30 | 7,027 | 7,062 | 6,877 | 6,986 | 10,980 |
| 2025/06/27 | 7,180 | 7,240 | 6,950 | 6,990 | 11,680 |
| 2025/06/26 | 7,231 | 7,231 | 7,074 | 7,120 | 6,900 |
| 2025/06/25 | 7,192 | 7,279 | 7,130 | 7,279 | 9,600 |
| 2025/06/24 | 6,975 | 7,157 | 6,921 | 7,115 | 15,920 |
| 2025/06/23 | 6,654 | 6,929 | 6,643 | 6,929 | 12,550 |
| 2025/06/20 | 6,599 | 6,725 | 6,540 | 6,650 | 4,010 |
| 2025/06/19 | 6,777 | 6,780 | 6,533 | 6,563 | 8,270 |
| 2025/06/18 | 6,920 | 6,950 | 6,758 | 6,790 | 6,270 |
| 2025/06/17 | 6,977 | 7,068 | 6,950 | 6,960 | 5,910 |
| 2025/06/16 | 6,862 | 6,960 | 6,748 | 6,960 | 7,760 |
| 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 |