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 |