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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/08/16 | 3,931 | 4,045 | 3,927 | 4,045 | 9,770 |
| 2024/08/15 | 3,799 | 3,865 | 3,720 | 3,798 | 4,320 |
| 2024/08/14 | 3,878 | 3,878 | 3,775 | 3,799 | 5,940 |
| 2024/08/13 | 3,849 | 3,889 | 3,800 | 3,808 | 6,160 |
| 2024/08/09 | 3,802 | 3,859 | 3,762 | 3,820 | 5,920 |
| 2024/08/08 | 3,602 | 3,743 | 3,558 | 3,669 | 26,660 |
| 2024/08/07 | 3,519 | 3,772 | 3,519 | 3,697 | 14,430 |
| 2024/08/06 | 3,446 | 3,690 | 3,446 | 3,538 | 17,440 |
| 2024/08/05 | 3,623 | 3,690 | 3,385 | 3,430 | 43,300 |
| 2024/08/02 | 3,793 | 3,842 | 3,729 | 3,739 | 55,730 |
| 2024/08/01 | 4,031 | 4,031 | 3,900 | 3,982 | 42,000 |
| 2024/07/31 | 3,932 | 4,101 | 3,898 | 4,101 | 23,090 |
| 2024/07/30 | 4,000 | 4,042 | 3,932 | 3,965 | 5,440 |
| 2024/07/29 | 4,076 | 4,113 | 4,001 | 4,062 | 8,220 |
| 2024/07/26 | 3,972 | 4,087 | 3,954 | 3,960 | 11,340 |
| 2024/07/25 | 4,122 | 4,122 | 3,941 | 3,966 | 27,180 |
| 2024/07/24 | 4,250 | 4,287 | 4,178 | 4,192 | 19,400 |
| 2024/07/23 | 4,383 | 4,432 | 4,308 | 4,342 | 3,720 |
| 2024/07/22 | 4,258 | 4,390 | 4,211 | 4,358 | 11,420 |
| 2024/07/19 | 4,440 | 4,440 | 4,250 | 4,328 | 26,450 |
| 2024/07/18 | 4,450 | 4,495 | 4,364 | 4,485 | 22,550 |
| 2024/07/17 | 4,565 | 4,578 | 4,470 | 4,532 | 29,230 |
| 2024/07/16 | 4,597 | 4,634 | 4,559 | 4,589 | 28,420 |
| 2024/07/12 | 4,674 | 4,845 | 4,658 | 4,845 | 22,800 |
| 2024/07/11 | 4,553 | 4,692 | 4,553 | 4,680 | 21,030 |
| 2024/07/10 | 4,578 | 4,700 | 4,507 | 4,507 | 20,350 |
| 2024/07/09 | 4,584 | 4,610 | 4,465 | 4,580 | 18,020 |
| 2024/07/08 | 4,630 | 4,672 | 4,538 | 4,554 | 21,560 |
| 2024/07/05 | 4,800 | 4,819 | 4,646 | 4,705 | 21,050 |
| 2024/07/04 | 4,768 | 4,850 | 4,741 | 4,779 | 23,360 |
| 2024/07/03 | 4,665 | 4,732 | 4,609 | 4,700 | 26,630 |
| 2024/07/02 | 4,498 | 4,684 | 4,458 | 4,610 | 27,500 |
| 2024/07/01 | 4,435 | 4,500 | 4,435 | 4,472 | 13,740 |
| 2024/06/28 | 4,480 | 4,574 | 4,410 | 4,526 | 17,160 |
| 2024/06/27 | 4,624 | 4,642 | 4,460 | 4,489 | 38,560 |
| 2024/06/26 | 4,610 | 4,695 | 4,560 | 4,672 | 20,300 |
| 2024/06/25 | 4,625 | 4,734 | 4,598 | 4,634 | 21,430 |
| 2024/06/24 | 4,629 | 4,629 | 4,502 | 4,549 | 13,680 |
| 2024/06/21 | 4,701 | 4,720 | 4,550 | 4,634 | 35,820 |
| 2024/06/20 | 4,775 | 4,824 | 4,706 | 4,752 | 23,950 |
| 2024/06/19 | 4,549 | 4,760 | 4,528 | 4,760 | 29,670 |
| 2024/06/18 | 4,544 | 4,544 | 4,444 | 4,459 | 18,030 |
| 2024/06/17 | 4,440 | 4,550 | 4,345 | 4,480 | 14,270 |
| 2024/06/14 | 4,480 | 4,535 | 4,440 | 4,500 | 16,510 |
| 2024/06/13 | 4,482 | 4,563 | 4,450 | 4,483 | 13,050 |
| 2024/06/12 | 4,468 | 4,505 | 4,395 | 4,445 | 28,310 |
| 2024/06/11 | 4,518 | 4,560 | 4,451 | 4,529 | 22,650 |
| 2024/06/10 | 4,482 | 4,519 | 4,415 | 4,513 | 9,430 |
| 2024/06/07 | 4,627 | 4,700 | 4,520 | 4,547 | 20,680 |
| 2024/06/06 | 4,740 | 4,740 | 4,577 | 4,577 | 54,520 |
| 2024/06/05 | 4,610 | 4,768 | 4,610 | 4,675 | 13,410 |
| 2024/06/04 | 4,611 | 4,688 | 4,530 | 4,664 | 28,170 |
| 2024/06/03 | 4,548 | 4,706 | 4,502 | 4,654 | 38,120 |
| 2024/05/31 | 4,625 | 4,735 | 4,575 | 4,611 | 54,860 |
| 2024/05/30 | 4,620 | 4,700 | 4,503 | 4,512 | 47,360 |
| 2024/05/29 | 4,815 | 4,827 | 4,640 | 4,645 | 58,130 |
| 2024/05/28 | 4,931 | 4,970 | 4,851 | 4,865 | 84,260 |
| 2024/05/27 | 4,760 | 4,816 | 4,694 | 4,799 | 27,410 |
| 2024/05/24 | 4,764 | 4,878 | 4,711 | 4,712 | 52,320 |
| 2024/05/23 | 4,995 | 4,995 | 4,793 | 4,858 | 47,630 |
| 2024/05/22 | 5,039 | 5,128 | 5,007 | 5,120 | 33,410 |
| 2024/05/21 | 5,195 | 5,195 | 5,040 | 5,068 | 43,670 |
| 2024/05/20 | 5,290 | 5,298 | 5,201 | 5,275 | 28,850 |
| 2024/05/17 | 5,170 | 5,225 | 5,101 | 5,169 | 37,390 |
| 2024/05/16 | 4,922 | 5,070 | 4,857 | 5,070 | 24,160 |
| 2024/05/15 | 4,946 | 4,948 | 4,914 | 4,920 | 15,660 |
| 2024/05/14 | 5,049 | 5,058 | 4,929 | 4,963 | 36,660 |
| 2024/05/13 | 4,886 | 4,950 | 4,770 | 4,950 | 28,650 |
| 2024/05/10 | 4,700 | 4,888 | 4,677 | 4,841 | 38,350 |
| 2024/05/09 | 4,527 | 4,636 | 4,502 | 4,624 | 20,050 |
| 2024/05/08 | 4,599 | 4,635 | 4,477 | 4,500 | 26,490 |
| 2024/05/07 | 4,608 | 4,630 | 4,534 | 4,599 | 27,850 |
| 2024/05/02 | 4,197 | 4,474 | 4,151 | 4,450 | 40,060 |
| 2024/05/01 | 4,223 | 4,223 | 4,105 | 4,191 | 36,760 |
| 2024/04/30 | 4,284 | 4,350 | 4,235 | 4,266 | 27,630 |
| 2024/04/26 | 4,065 | 4,287 | 4,042 | 4,225 | 50,010 |
| 2024/04/25 | 3,950 | 4,060 | 3,936 | 4,012 | 26,390 |
| 2024/04/24 | 3,803 | 3,980 | 3,803 | 3,980 | 64,180 |
| 2024/04/23 | 3,736 | 3,809 | 3,678 | 3,772 | 22,660 |
| 2024/04/22 | 3,620 | 3,732 | 3,587 | 3,685 | 29,390 |
| 2024/04/19 | 3,634 | 3,634 | 3,455 | 3,500 | 22,830 |
| 2024/04/18 | 3,500 | 3,652 | 3,500 | 3,616 | 15,360 |
| 2024/04/17 | 3,579 | 3,579 | 3,516 | 3,520 | 13,230 |
| 2024/04/16 | 3,603 | 3,630 | 3,500 | 3,585 | 35,070 |
| 2024/04/15 | 3,567 | 3,684 | 3,556 | 3,672 | 38,300 |
| 2024/04/12 | 3,818 | 3,824 | 3,710 | 3,727 | 27,430 |
| 2024/04/11 | 3,755 | 3,856 | 3,672 | 3,834 | 69,750 |
| 2024/04/10 | 3,701 | 3,870 | 3,701 | 3,800 | 42,850 |
| 2024/04/09 | 3,672 | 3,771 | 3,671 | 3,696 | 16,800 |
| 2024/04/08 | 3,675 | 3,708 | 3,588 | 3,670 | 20,480 |
| 2024/04/05 | 3,650 | 3,686 | 3,525 | 3,650 | 117,050 |
| 2024/04/04 | 3,737 | 3,737 | 3,685 | 3,720 | 10,400 |
| 2024/04/03 | 3,750 | 3,776 | 3,670 | 3,683 | 25,260 |
| 2024/04/02 | 3,710 | 3,800 | 3,680 | 3,746 | 45,610 |
| 2024/04/01 | 3,654 | 3,725 | 3,641 | 3,704 | 33,930 |
| 2024/03/29 | 3,582 | 3,610 | 3,580 | 3,584 | 2,540 |
| 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 |