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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/05 | 4,389 | 4,389 | 4,269 | 4,286 | 11,310 |
| 2023/06/02 | 4,069 | 4,258 | 4,055 | 4,254 | 32,070 |
| 2023/06/01 | 3,903 | 4,055 | 3,903 | 4,010 | 8,070 |
| 2023/05/31 | 4,044 | 4,054 | 3,855 | 3,903 | 15,960 |
| 2023/05/30 | 4,140 | 4,178 | 4,023 | 4,091 | 12,890 |
| 2023/05/29 | 4,254 | 4,350 | 4,131 | 4,141 | 17,580 |
| 2023/05/26 | 4,148 | 4,351 | 4,122 | 4,260 | 12,450 |
| 2023/05/25 | 4,288 | 4,316 | 4,151 | 4,179 | 26,040 |
| 2023/05/24 | 4,510 | 4,510 | 4,381 | 4,422 | 29,240 |
| 2023/05/23 | 4,661 | 4,703 | 4,565 | 4,600 | 5,150 |
| 2023/05/22 | 4,544 | 4,660 | 4,480 | 4,625 | 6,290 |
| 2023/05/19 | 4,600 | 4,600 | 4,485 | 4,546 | 6,510 |
| 2023/05/18 | 4,652 | 4,711 | 4,590 | 4,597 | 5,900 |
| 2023/05/17 | 4,677 | 4,715 | 4,620 | 4,639 | 4,150 |
| 2023/05/16 | 4,780 | 4,803 | 4,675 | 4,677 | 19,170 |
| 2023/05/15 | 4,439 | 4,690 | 4,419 | 4,689 | 7,940 |
| 2023/05/12 | 4,569 | 4,609 | 4,479 | 4,480 | 11,780 |
| 2023/05/11 | 4,540 | 4,562 | 4,452 | 4,493 | 6,440 |
| 2023/05/10 | 4,654 | 4,656 | 4,502 | 4,552 | 8,570 |
| 2023/05/09 | 4,769 | 4,800 | 4,672 | 4,709 | 4,180 |
| 2023/05/08 | 4,654 | 4,765 | 4,654 | 4,746 | 9,260 |
| 2023/05/02 | 4,648 | 4,770 | 4,544 | 4,617 | 8,980 |
| 2023/05/01 | 4,600 | 4,639 | 4,600 | 4,618 | 9,330 |
| 2023/04/28 | 4,514 | 4,624 | 4,500 | 4,549 | 11,200 |
| 2023/04/27 | 4,476 | 4,489 | 4,360 | 4,489 | 3,420 |
| 2023/04/26 | 4,325 | 4,495 | 4,303 | 4,495 | 7,080 |
| 2023/04/25 | 4,503 | 4,547 | 4,345 | 4,368 | 17,370 |
| 2023/04/24 | 4,580 | 4,650 | 4,502 | 4,502 | 9,910 |
| 2023/04/21 | 4,753 | 4,753 | 4,642 | 4,689 | 7,620 |
| 2023/04/20 | 4,780 | 4,857 | 4,770 | 4,782 | 4,500 |
| 2023/04/19 | 4,984 | 4,984 | 4,803 | 4,850 | 4,550 |
| 2023/04/18 | 4,980 | 5,030 | 4,921 | 4,950 | 8,150 |
| 2023/04/17 | 4,750 | 4,972 | 4,709 | 4,889 | 10,100 |
| 2023/04/14 | 4,758 | 4,805 | 4,700 | 4,733 | 4,890 |
| 2023/04/13 | 4,640 | 4,700 | 4,539 | 4,668 | 15,420 |
| 2023/04/12 | 4,830 | 4,884 | 4,775 | 4,780 | 3,520 |
| 2023/04/11 | 4,850 | 4,997 | 4,775 | 4,776 | 8,490 |
| 2023/04/10 | 4,783 | 4,854 | 4,704 | 4,800 | 20,310 |
| 2023/04/07 | 4,750 | 4,758 | 4,730 | 4,734 | 5,730 |
| 2023/04/06 | 4,664 | 4,675 | 4,540 | 4,630 | 6,100 |
| 2023/04/05 | 4,705 | 4,759 | 4,700 | 4,727 | 7,020 |
| 2023/04/04 | 4,772 | 4,827 | 4,631 | 4,705 | 5,770 |
| 2023/04/03 | 4,890 | 4,890 | 4,754 | 4,757 | 8,890 |
| 2023/03/31 | 4,901 | 5,020 | 4,856 | 4,893 | 15,620 |
| 2023/03/30 | 4,789 | 4,809 | 4,652 | 4,790 | 5,760 |
| 2023/03/29 | 4,713 | 4,870 | 4,610 | 4,710 | 24,720 |
| 2023/03/28 | 4,547 | 4,547 | 4,402 | 4,534 | 5,410 |
| 2023/03/27 | 4,608 | 4,628 | 4,390 | 4,491 | 7,930 |
| 2023/03/24 | 4,620 | 4,692 | 4,550 | 4,550 | 10,730 |
| 2023/03/23 | 4,449 | 4,589 | 4,378 | 4,589 | 6,360 |
| 2023/03/22 | 4,385 | 4,553 | 4,375 | 4,436 | 12,910 |
| 2023/03/20 | 4,357 | 4,419 | 4,200 | 4,219 | 13,170 |
| 2023/03/17 | 4,348 | 4,499 | 4,347 | 4,491 | 9,960 |
| 2023/03/16 | 4,281 | 4,338 | 4,242 | 4,306 | 13,080 |
| 2023/03/15 | 4,418 | 4,516 | 4,360 | 4,420 | 13,290 |
| 2023/03/14 | 4,380 | 4,420 | 4,259 | 4,338 | 12,540 |
| 2023/03/13 | 4,380 | 4,561 | 4,338 | 4,482 | 12,730 |
| 2023/03/10 | 4,549 | 4,549 | 4,380 | 4,444 | 29,070 |
| 2023/03/09 | 4,804 | 4,805 | 4,731 | 4,759 | 3,950 |
| 2023/03/08 | 4,880 | 4,899 | 4,750 | 4,753 | 14,580 |
| 2023/03/07 | 4,980 | 5,220 | 4,952 | 4,980 | 11,800 |
| 2023/03/06 | 5,126 | 5,126 | 4,860 | 4,998 | 8,360 |
| 2023/03/03 | 5,035 | 5,095 | 4,975 | 5,028 | 12,550 |
| 2023/03/02 | 4,973 | 4,973 | 4,829 | 4,947 | 9,890 |
| 2023/03/01 | 4,573 | 4,903 | 4,550 | 4,903 | 13,340 |
| 2023/02/28 | 4,615 | 4,758 | 4,538 | 4,593 | 7,510 |
| 2023/02/27 | 4,650 | 4,720 | 4,558 | 4,615 | 11,050 |
| 2023/02/24 | 4,800 | 4,821 | 4,722 | 4,736 | 18,320 |
| 2023/02/22 | 4,979 | 4,979 | 4,880 | 4,944 | 14,900 |
| 2023/02/21 | 5,240 | 5,240 | 5,020 | 5,033 | 6,570 |
| 2023/02/20 | 5,020 | 5,169 | 5,002 | 5,169 | 9,410 |
| 2023/02/17 | 5,204 | 5,265 | 5,151 | 5,203 | 4,910 |
| 2023/02/16 | 5,111 | 5,345 | 5,111 | 5,315 | 7,480 |
| 2023/02/15 | 5,172 | 5,190 | 5,024 | 5,080 | 7,040 |
| 2023/02/14 | 5,270 | 5,300 | 5,160 | 5,186 | 4,870 |
| 2023/02/13 | 5,148 | 5,216 | 5,000 | 5,213 | 14,080 |
| 2023/02/10 | 5,420 | 5,440 | 5,200 | 5,225 | 12,290 |
| 2023/02/09 | 5,230 | 5,403 | 5,200 | 5,403 | 8,810 |
| 2023/02/08 | 5,310 | 5,381 | 5,210 | 5,295 | 10,110 |
| 2023/02/07 | 5,281 | 5,480 | 5,281 | 5,371 | 6,040 |
| 2023/02/06 | 5,390 | 5,408 | 5,205 | 5,324 | 42,780 |
| 2023/02/03 | 5,573 | 5,591 | 5,390 | 5,448 | 24,780 |
| 2023/02/02 | 5,810 | 5,896 | 5,630 | 5,734 | 21,680 |
| 2023/02/01 | 5,600 | 5,730 | 5,551 | 5,729 | 11,030 |
| 2023/01/31 | 5,798 | 5,877 | 5,507 | 5,583 | 17,640 |
| 2023/01/30 | 6,129 | 6,169 | 5,736 | 5,825 | 27,590 |
| 2023/01/27 | 6,035 | 6,129 | 6,029 | 6,100 | 15,830 |
| 2023/01/26 | 5,949 | 5,949 | 5,824 | 5,945 | 11,120 |
| 2023/01/25 | 5,884 | 5,900 | 5,820 | 5,861 | 7,790 |
| 2023/01/24 | 5,868 | 5,884 | 5,850 | 5,884 | 7,510 |
| 2023/01/23 | 5,724 | 5,800 | 5,702 | 5,798 | 7,020 |
| 2023/01/20 | 5,410 | 5,680 | 5,410 | 5,669 | 12,320 |
| 2023/01/19 | 5,318 | 5,428 | 5,291 | 5,390 | 11,180 |
| 2023/01/18 | 5,331 | 5,520 | 5,322 | 5,508 | 11,290 |
| 2023/01/17 | 5,419 | 5,500 | 5,335 | 5,382 | 7,660 |
| 2023/01/16 | 5,550 | 5,550 | 5,390 | 5,419 | 7,550 |
| 2023/01/13 | 5,414 | 5,516 | 5,360 | 5,440 | 7,710 |
| 2023/01/12 | 5,698 | 5,718 | 5,436 | 5,484 | 17,330 |
| 2023/01/11 | 5,521 | 5,710 | 5,511 | 5,648 | 16,480 |
| 2023/01/10 | 5,474 | 5,517 | 5,401 | 5,465 | 8,350 |
| 2023/01/06 | 5,500 | 5,550 | 5,314 | 5,374 | 20,380 |
| 2023/01/05 | 5,401 | 5,530 | 5,242 | 5,413 | 33,470 |
| 2023/01/04 | 4,890 | 5,058 | 4,860 | 5,029 | 25,630 |