日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/10/29 5,987 6,040 5,926 6,003 4,870
2026/10/28 6,039 6,039 5,961 5,961 800
2026/10/27 5,958 6,007 5,950 5,974 1,440
2026/10/26 5,913 5,980 5,875 5,957 1,450
2026/10/23 5,920 5,950 5,769 5,941 2,810
2026/10/22 6,230 6,230 5,804 5,848 6,680
2026/10/21 6,480 6,530 6,275 6,275 5,940
2026/10/20 6,547 6,580 6,399 6,399 1,750
2026/10/19 6,501 6,630 6,501 6,536 3,300
2026/10/16 6,591 6,650 6,550 6,550 5,360
2026/10/15 6,500 6,535 6,400 6,400 3,040
2026/10/14 6,605 6,700 6,482 6,661 960
2026/10/13 6,560 6,600 6,450 6,597 1,330
2026/10/09 6,415 6,560 6,366 6,560 560
2026/10/08 6,373 6,444 6,345 6,391 630
2026/10/07 6,480 6,509 6,400 6,448 480
2026/10/06 6,480 6,510 6,447 6,486 1,300
2026/10/05 6,294 6,349 6,250 6,348 1,730
2026/10/02 6,591 6,591 6,282 6,303 4,350
2026/10/01 6,572 6,610 6,572 6,589 250
2026/09/30 6,577 6,592 6,430 6,592 880
2026/09/29 6,620 6,630 6,528 6,547 410
2026/09/28 6,580 6,704 6,517 6,658 600
2026/09/25 6,749 6,749 6,463 6,555 2,050
2026/09/24 6,670 6,740 6,650 6,740 4,580
2026/09/18 6,490 6,670 6,490 6,670 600
2026/09/17 6,473 6,476 6,381 6,438 2,040
2026/09/16 6,566 6,566 6,494 6,529 210
2026/09/15 6,583 6,592 6,580 6,592 70
2026/09/14 6,568 6,572 6,436 6,572 750
2026/09/11 6,535 6,568 6,466 6,568 520
2026/09/10 6,588 6,588 6,510 6,523 610
2026/09/09 6,627 6,736 6,626 6,626 870
2026/09/08 6,800 6,800 6,688 6,711 3,610
2026/09/07 7,083 7,296 6,880 6,904 3,200
2026/09/04 6,911 7,170 6,911 7,143 4,180
2026/09/03 7,087 7,150 6,898 6,898 1,970
2026/09/02 7,120 7,120 6,951 7,052 1,850
2026/09/01 7,100 7,120 7,091 7,120 520
2026/08/31 7,182 7,182 7,056 7,150 1,950
2026/08/28 7,157 7,219 7,020 7,219 1,700
2026/08/27 7,193 7,299 7,125 7,165 2,570
2026/08/26 7,122 7,288 7,122 7,257 2,390
2026/08/25 7,130 7,160 7,050 7,050 690
2026/08/24 7,256 7,286 7,050 7,058 9,640
2026/08/21 7,282 7,330 7,230 7,330 4,140
2026/08/20 7,135 7,300 7,135 7,282 1,880
2026/08/19 6,986 7,160 6,985 7,130 1,720
2026/08/18 7,027 7,080 6,963 7,080 1,070
2026/08/17 6,954 7,127 6,946 7,110 2,620
2026/08/14 6,998 6,998 6,900 6,903 2,520
2026/08/13 7,000 7,102 7,000 7,064 760
2026/08/12 7,150 7,179 7,034 7,060 3,660
2026/08/10 7,230 7,301 7,163 7,290 2,400
2026/08/07 7,141 7,180 7,050 7,180 1,090
2026/08/06 7,158 7,210 7,072 7,083 2,980
2026/08/05 7,235 7,283 7,179 7,250 1,070
2026/08/04 7,262 7,385 7,180 7,200 1,450
2026/08/03 7,297 7,416 7,232 7,262 4,100
2026/07/31 7,700 7,750 7,265 7,380 7,450
2026/07/30 7,530 7,730 7,530 7,654 12,410
2026/07/29 7,300 7,580 7,300 7,538 6,230
2026/07/28 7,200 7,355 7,139 7,210 12,370
2026/07/27 7,002 7,150 7,002 7,150 1,360
2026/07/24 7,017 7,017 6,950 6,950 1,320
2026/07/23 6,943 7,144 6,899 7,088 2,890
2026/07/22 7,060 7,060 6,903 6,920 3,430
2026/07/21 7,074 7,199 7,069 7,112 5,160
2026/07/17 6,904 7,013 6,600 6,679 1,850
2026/07/16 6,840 7,128 6,835 7,000 5,300
2026/07/15 6,690 6,840 6,684 6,795 2,540
2026/07/14 6,583 6,699 6,446 6,692 4,930
2026/07/13 6,502 6,704 6,502 6,604 2,210
2026/07/10 6,515 6,698 6,467 6,602 2,680
2026/07/09 6,552 6,700 6,466 6,466 2,660
2026/07/08 6,079 6,650 6,079 6,640 12,610
2026/07/07 6,181 6,301 6,080 6,080 4,330
2026/07/06 6,080 6,180 5,946 6,177 4,740
2026/07/03 5,832 6,107 5,832 6,030 9,480
2026/07/02 5,811 6,070 5,811 5,932 33,400
2026/07/01 5,741 5,840 5,730 5,742 9,360
2026/06/30 5,898 5,898 5,653 5,747 3,890
2026/06/29 5,731 5,925 5,709 5,891 10,300
2026/06/26 5,756 5,800 5,510 5,570 10,120
2026/06/25 6,100 6,100 5,777 5,809 5,410
2026/06/24 6,162 6,187 5,973 6,082 3,480
2026/06/23 6,380 6,380 6,045 6,045 4,870
2026/06/22 6,368 6,372 6,116 6,326 5,340
2026/06/19 6,421 6,421 6,315 6,339 1,620
2026/06/18 6,599 6,599 6,290 6,290 21,060
2026/06/17 6,772 6,803 6,600 6,602 3,020
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

このページの先頭へ