[1572 東証] 中国H株ブル2倍上場投信 日足 時系列データ

[1572 東証] 中国H株ブル2倍上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2215100.0015340.0015010.0015140.00230034888100
2017-11-2114490.0014700.0014200.0014640.00100014546800
2017-11-2014270.0014670.0013910.0014090.00104014699200
2017-11-1714320.0014790.0014310.0014570.006709684200
2017-11-1613800.0014030.0013710.0014030.004606379300
2017-11-1514340.0014340.0013860.0013940.00155021861000
2017-11-1414710.0014850.0014510.0014590.003705409100
2017-11-1314990.0014990.0014620.0014620.0086012747300
2017-11-1014600.0014840.0014560.0014840.00162023790900
2017-11-0914600.0014850.0014460.0014500.0073010682000
2017-11-0814590.0014650.0014290.0014440.006209019700
2017-11-0714320.0014640.0014200.0014590.00110015984600
2017-11-0614720.0014720.0014000.0014180.00204029157100
2017-11-0214790.0014790.0014460.0014580.004105988200
2017-11-0114300.0014520.0014300.0014370.002503612900
2017-10-3114390.0014390.0014020.0014190.00102014507100
2017-10-3014780.0014820.0014450.0014450.00120017591400
2017-10-2714190.0014580.0014190.0014480.00121017479400
2017-10-2614080.0014080.0013810.0013970.005407523800
2017-10-2514180.0014240.0014100.0014240.002002841900
2017-10-2414140.0014140.0014000.0014080.006909715800
2017-10-2314500.0014550.0014100.0014280.00129018569700
2017-10-2013930.0014290.0013930.0014290.004506326800
2017-10-1914400.0014500.0014400.0014440.004706783000
2017-10-1814200.0014280.0014120.0014170.00107015178300
2017-10-1714380.0014380.0014160.0014310.0076010815700
2017-10-1614150.0014300.0014140.0014210.00118016744300
2017-10-1314130.0014130.0014000.0014050.0075010506400
2017-10-1213990.0014000.0013910.0014000.005908245900
2017-10-1113900.0014010.0013860.0013920.001902644700
2017-10-1013970.0014190.0013740.0013840.003805269400
2017-10-0613980.0014200.0013970.0013970.00117016486400
2017-10-0513770.0013780.0013770.0013780.0070964500
2017-10-0413810.0014070.0013650.0013780.00293040417600
2017-10-0312780.0013570.0012780.0013570.0094012481100
2017-10-0212960.0012960.0012730.0012780.002102711100
2017-09-2912790.0012790.0012600.0012660.007008866200
2017-09-2813010.0013010.0012790.0012790.00109014032800
2017-09-2712800.0013200.0012790.0013200.003003893200
2017-09-2612790.0012800.0012500.0012730.006307959400
2017-09-2513220.0013230.0012780.0012800.0090011691500
2017-09-2213160.0013160.0013000.0013080.002703540600
2017-09-2113330.0013400.0013200.0013370.00153020391600
2017-09-2013140.0013160.0013100.0013160.002503285900
2017-09-1913270.0013280.0013070.0013070.00178023448900
2017-09-1512860.0012860.0012600.0012850.005807393200
2017-09-1413010.0013010.0012900.0012900.002002596600
2017-09-1313170.0013200.0013020.0013140.003604716900
2017-09-1213360.0013360.0012990.0013170.007009125600
2017-09-1112690.0013290.0012690.0013060.002102756300
2017-09-0813660.0013800.0012660.0012680.003304363400
2017-09-0712740.0012900.0012740.0012740.001602057300
2017-09-0612630.0012780.0012600.0012780.004305445900
2017-09-0513040.0013050.0012900.0012900.002002603800
2017-09-0413120.0013120.0012900.0013040.006308197600
2017-09-0113260.0013320.0013150.0013250.002102777000
2017-08-3113240.0013240.0013240.0013240.001902515600
2017-08-3013320.0013560.0013190.0013490.00118015870900
2017-08-2913340.0013340.0013100.0013110.002703566600
2017-08-2813200.0013400.0013070.0013350.00143019027900
2017-08-2512680.0013140.0012680.0013090.00141018292100
2017-08-2412400.0012570.0012400.0012570.00801003300
2017-08-2312530.0012670.0012470.0012470.001602013100
2017-08-2212260.0012400.0012260.0012400.003604447900
2017-08-2112030.0012050.0012000.0012050.001401685700
2017-08-1812010.0012010.0011790.0011860.003604278900
2017-08-1712180.0012220.0012050.0012050.001201452400
2017-08-1612090.0012300.0012090.0012280.004505457100
2017-08-1512180.0012800.0012030.0012220.0094011463000
2017-08-1411990.0012240.0011720.0011880.007508910700
2017-08-1012450.0012610.0012000.0012200.007809532400
2017-08-0912780.0012850.0012450.0012450.005707172400
2017-08-0812800.0012800.0012700.0012700.004505749000
2017-08-0712800.0012920.0012760.0012760.00225028744300
2017-08-0412650.0012700.0012640.0012700.001101395900
2017-08-0312750.0013100.0012650.0012800.007008929600
2017-08-0212800.0013000.0012730.0013000.0078010040000
2017-08-0112470.0012820.0012470.0012640.00240030062000
2017-07-3112150.0012220.0012150.0012220.0050608200
2017-07-2812510.0012510.0012130.0012150.005406604300
2017-07-2712350.0012420.0012350.0012350.001301609000
2017-07-2612590.0012590.0012310.0012310.004105096500
2017-07-2512550.0012550.0012300.0012300.002603227300
2017-07-2412500.0012550.0012150.0012550.004605685700
2017-07-2112500.0012500.0012500.0012500.00801000000
2017-07-2012570.0012570.0012480.0012480.003204006300
2017-07-1912340.0012460.0012340.0012450.004305336300
2017-07-1812560.0012560.0012210.0012210.00365045013700
2017-07-1412260.0012300.0012210.0012300.00509062414800
2017-07-1312230.0012230.0012080.0012210.00186022658100
2017-07-1211690.0012000.0011690.0011900.00265031434800
2017-07-1111300.0011700.0011300.0011690.00168019467600
2017-07-1011300.0011470.0011300.0011460.002602965200
2017-07-0711350.0011350.0011060.0011300.007308187400
2017-07-0611440.0011500.0011190.0011320.00117013221500
2017-07-0511110.0011380.0010930.0011380.003704136700
2017-07-0411440.0011550.0010930.0010930.00110012561600
2017-07-0311200.0011300.0011200.0011300.002302590100
2017-06-3011080.0011180.0010990.0011180.004204635900
2017-06-2911390.0011390.0011240.0011370.002903293300
2017-06-2811080.0011220.0011080.0011170.001101222000
2017-06-2711380.0011400.0011160.0011160.002703069700
2017-06-2611060.0011250.0011060.0011180.005906604500
2017-06-2311040.0011040.0011040.0011040.0010110400
2017-06-2210900.0011230.0010900.0011160.001601766400
2017-06-2110960.0011110.0010880.0011110.003403720800
2017-06-2011200.0011250.0011200.0011250.002102354000
2017-06-1910790.0011050.0010790.0011050.00131014194900
2017-06-1610850.0010850.0010850.0010850.0090976500
2017-06-1510960.0010960.0010660.0010660.001601715800
2017-06-1411000.0011070.0010950.0010960.002402645800
2017-06-1310860.0011060.0010860.0011030.008809659500
2017-06-1211080.0011080.0010750.0010750.002302511300
2017-06-0911200.0011340.0010860.0011100.008609546200
2017-06-0811090.0011090.0011090.0011090.0010110900
2017-06-0711180.0011250.0011140.0011140.002102352100
2017-06-0611120.0011120.0011050.0011100.001001106900
2017-06-0511270.0011420.0011220.0011380.00135015322200
2017-06-0211280.0011500.0011260.0011330.00164018731400
2017-06-0111190.0011260.0011100.0011190.004404926900
2017-05-3111200.0011450.0011200.0011290.0091010309700
2017-05-3011180.0011180.0011110.0011110.002102344400
2017-05-2911170.0011200.0011170.0011200.0030335400
2017-05-2611260.0011360.0011170.0011170.006907775400
2017-05-2511000.0011250.0011000.0011240.008509479300
2017-05-2410900.0010900.0010740.0010800.001501624200
2017-05-2310710.0010900.0010710.0010880.001601725300
2017-05-2210780.0010890.0010750.0010870.0040432900
2017-05-1910700.0010700.0010560.0010620.001001064300
2017-05-1810450.0010670.0010450.0010670.007808208500
2017-05-1710990.0011000.0010980.0011000.0080879300
2017-05-1611190.0011260.0011000.0011100.00195021834900
2017-05-1510870.0011190.0010860.0011140.007508237400
2017-05-1210780.0010900.0010710.0010900.004705063500
2017-05-1110900.0010910.0010820.0010890.005005443400
2017-05-1010500.0010950.0010450.0010830.00105011267400
2017-05-0910250.0010290.0010110.0010290.00127012967600
2017-05-0810290.0010320.0010090.0010250.00112011446300
2017-05-0210570.0010670.0010490.0010490.002903056600
2017-05-0110420.0010420.0010410.0010410.0040416600
2017-04-2810590.0010590.0010470.0010470.0050527100
2017-04-2710610.0010650.0010590.0010590.001801910800
2017-04-2610520.0010970.0010520.0010800.004705016500
2017-04-2510310.0010530.0010310.0010530.003403550400
2017-04-2410060.0010240.0010060.0010150.0050506900
2017-04-2110050.0010200.0010000.0010000.0070705800
2017-04-209810.009990.009800.009990.002402378100
2017-04-199930.009990.009780.009890.005004936100
2017-04-1810200.0010450.0010050.0010050.00105010763700
2017-04-1710100.0010100.0010000.0010100.009909934700
2017-04-1410160.0010170.0010160.0010160.0030304900
2017-04-1310170.0010380.0010170.0010380.0060616900
2017-04-1210150.0010230.0010110.0010180.006706814000
2017-04-1110600.0010600.0010330.0010340.007307676200
2017-04-1010620.0010720.0010610.0010630.00217023158500
2017-04-0710600.0010600.0010320.0010510.003003155100
2017-04-0610620.0010640.0010300.0010600.0099010335300
2017-04-0510880.0010880.0010780.0010780.0020216600
2017-04-0410800.0010800.0010600.0010700.002102260500
2017-04-0310790.0010830.0010710.0010710.003003240100
2017-03-3110990.0011000.0010750.0010790.007808474200
2017-03-3010900.0011080.0010800.0011050.006807485100
2017-03-2911080.0011260.0010970.0010970.004204675800
2017-03-2810820.0010980.0010820.0010950.005105570600
2017-03-2711030.0011030.0010600.0010600.003603904900
2017-03-2411280.0011280.0011100.0011150.005706355200
2017-03-2311360.0011360.0011120.0011190.005305987400
2017-03-2211000.0011570.0011000.0011060.00221024787600
2017-03-2111470.0011840.0011440.0011770.00118013623000
2017-03-1711430.0011520.0011430.0011480.008109288600
2017-03-1611150.0011310.0011150.0011170.001501683600
2017-03-1511120.0011120.0011120.0011120.0030333600
2017-03-1411260.0011260.0010660.0011150.0098010833100
2017-03-1310700.0011000.0010700.0011000.003804143600
2017-03-1010640.0010850.0010600.0010600.006006416700
2017-03-0910820.0010820.0010620.0010620.0060639200
2017-03-0810910.0011070.0010800.0010800.002302514700
2017-03-0710910.0010910.0010910.0010910.001001091000
2017-03-0610800.0010800.0010700.0010760.003003221500
2017-03-0311030.0011030.0010750.0010800.006607167600
2017-03-0211350.0011350.0011000.0011030.007608433700
2017-03-0111040.0011100.0010820.0010970.004605052700
2017-02-2810880.0010980.0010880.0010950.003904263300
2017-02-2711030.0011220.0010940.0010950.006707368100
2017-02-2411420.0011420.0011220.0011260.004705313200
2017-02-2311480.0011520.0011360.0011420.003103551300
2017-02-2211480.0011500.0011350.0011440.003003438600
2017-02-2111250.0011480.0011250.0011350.008309454000
2017-02-2011010.0011310.0011000.0011290.00101011227400
2017-02-1711270.0011370.0011010.0011080.00129014344500
2017-02-1611590.0011600.0011300.0011400.00113012985200
2017-02-1511200.0011490.0010920.0011470.00151016971000
2017-02-1410970.0011040.0010800.0010960.0098010735600
2017-02-1310810.0010900.0010740.0010900.005105548200
2017-02-1010550.0010750.0010540.0010710.00239025376400
2017-02-0910070.0010430.0010070.0010300.00215022077700
2017-02-089850.0010020.009790.0010020.001701675500
2017-02-079880.009880.009880.009880.001098800
2017-02-069720.009790.009710.009790.00152014808000
2017-02-039750.009750.009620.009720.002402322000
2017-02-029880.009900.009740.009740.002001965800
2017-02-019810.009860.009750.009790.002602546100
2017-01-319850.009920.009840.009860.008007882700
2017-01-3010130.0010130.009990.0010010.005005010400
2017-01-2710150.0010180.0010050.0010140.003403449400
2017-01-269970.0010150.009970.0010090.00102010259300
2017-01-2510030.0010030.009870.009870.002702692500
2017-01-249920.009920.009840.009840.0030296800
2017-01-239810.009920.009810.009920.0080792500
2017-01-2010000.0010050.009920.009920.0080801900
2017-01-1910120.0010120.009970.009980.002502514400
2017-01-189750.0010190.009750.0010080.009509530700
2017-01-179810.009890.009770.009770.00152014888200
2017-01-169980.009990.009760.009760.00138013631200
2017-01-139960.0010190.009960.0010190.007207291900
2017-01-1210020.0010070.009980.009980.003403408700
2017-01-119940.0010110.009940.0010070.00125012514600
2017-01-109810.009900.009800.009850.009008876100
2017-01-069950.009960.009760.009790.00227022506400
2017-01-059800.009850.009670.009850.008708526500
2017-01-049750.009750.009640.009730.006005821200
2016-12-309200.009550.009200.009550.003903677600
2016-12-299310.009310.009090.009200.003202943900
2016-12-289140.009290.009130.009230.002602394000
2016-12-279200.009290.009060.009140.00198018128900
2016-12-269110.009380.009020.009260.00110010057800
2016-12-229410.009410.009110.009200.00177016445300
2016-12-219390.009500.009350.009500.00134012625800
2016-12-209500.009550.009300.009400.0010409805100
2016-12-199650.009660.009540.009580.008808453200
2016-12-169870.009900.009750.009880.00156015302800
2016-12-1510100.0010100.009700.009750.00202019927700
2016-12-1410150.0010220.0010030.0010120.00100010094700
2016-12-139840.0010050.009840.0010000.004304259100
2016-12-1210580.0010580.009960.0010160.006706862200
2016-12-0910380.0010450.0010300.0010450.007808085700
2016-12-0810400.0010440.0010280.0010300.00139014409000
2016-12-0710070.0010190.0010070.0010150.002802835500
2016-12-0610150.0010150.009960.009960.005905919600
2016-12-059930.0010040.009830.009860.0010009960100
2016-12-0210430.0010430.0010010.0010180.003803853600
2016-12-0110460.0010530.0010300.0010360.00239024849600
2016-11-3010040.0010280.0010040.0010190.00104010605000
2016-11-2910020.0010080.009930.0010010.001201201700
2016-11-289900.0010130.009880.0010130.00140014068500
2016-11-259750.0010200.009680.009900.00156015479500
2016-11-249600.009750.009550.009750.00190018306800
2016-11-229160.009510.009160.009410.00236022168900
2016-11-218900.009180.008900.009080.00202018383900
2016-11-189050.009050.008830.008890.001801619000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter