シンプレクス・アセット・マネジメント株式会社 中国Ｈ株ブル２倍上場投信
1572その他/その他/China Bull 2x HSCEI ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 7,302.0 | 7,504.0 | 7,302.0 | 7,466.0 | +54.0 | +0.73% | 3,290 |
| 2026-03-12 | 7,410.0 | 7,500.0 | 7,313.0 | 7,412.0 | -34.0 | -0.46% | 3,260 |
| 2026-03-11 | 7,430.0 | 7,540.0 | 7,400.0 | 7,446.0 | +58.0 | +0.79% | 6,530 |
| 2026-03-10 | 7,277.0 | 7,400.0 | 7,277.0 | 7,388.0 | +157.0 | +2.17% | 6,020 |
| 2026-03-09 | 6,932.0 | 7,231.0 | 6,820.0 | 7,231.0 | -69.0 | -0.95% | 13,090 |
| 2026-03-06 | 6,905.0 | 7,305.0 | 6,905.0 | 7,300.0 | +348.0 | +5.01% | 6,980 |
| 2026-03-05 | 7,236.0 | 7,236.0 | 6,952.0 | 6,952.0 | -34.0 | -0.49% | 5,950 |
| 2026-03-04 | 7,100.0 | 7,146.0 | 6,857.0 | 6,986.0 | -288.0 | -3.96% | 12,540 |
| 2026-03-03 | 7,495.0 | 7,495.0 | 7,230.0 | 7,274.0 | -166.0 | -2.23% | 14,580 |
| 2026-03-02 | 7,439.0 | 7,502.0 | 7,250.0 | 7,440.0 | -197.0 | -2.58% | 15,990 |
| 2026-02-27 | 7,600.0 | 7,648.0 | 7,498.0 | 7,637.0 | -19.0 | -0.25% | 12,930 |
| 2026-02-26 | 8,000.0 | 8,050.0 | 7,645.0 | 7,656.0 | -272.0 | -3.43% | 13,300 |
| 2026-02-25 | 7,930.0 | 8,040.0 | 7,900.0 | 7,928.0 | +56.0 | +0.71% | 3,940 |
| 2026-02-24 | 8,000.0 | 8,085.0 | 7,800.0 | 7,872.0 | -29.0 | -0.37% | 5,030 |
| 2026-02-20 | 7,982.0 | 8,041.0 | 7,760.0 | 7,901.0 | -169.0 | -2.09% | 6,120 |
| 2026-02-19 | 8,000.0 | 8,099.0 | 8,000.0 | 8,070.0 | +125.0 | +1.57% | 3,270 |
| 2026-02-18 | 7,862.0 | 7,945.0 | 7,862.0 | 7,945.0 | +110.0 | +1.40% | 4,580 |
| 2026-02-17 | 7,914.0 | 7,914.0 | 7,835.0 | 7,835.0 | -113.0 | -1.42% | 850 |
| 2026-02-16 | 7,818.0 | 7,948.0 | 7,677.0 | 7,948.0 | +157.0 | +2.02% | 3,410 |
| 2026-02-13 | 7,928.0 | 7,945.0 | 7,717.0 | 7,791.0 | -287.0 | -3.55% | 6,890 |
| 2026-02-12 | 8,231.0 | 8,240.0 | 7,997.0 | 8,078.0 | -209.0 | -2.52% | 12,700 |
| 2026-02-10 | 8,280.0 | 8,416.0 | 8,238.0 | 8,287.0 | +81.0 | +0.99% | 4,240 |
| 2026-02-09 | 8,323.0 | 8,344.0 | 8,160.0 | 8,206.0 | +170.0 | +2.12% | 6,750 |
| 2026-02-06 | 7,880.0 | 8,059.0 | 7,783.0 | 8,036.0 | +22.0 | +0.27% | 3,650 |
| 2026-02-05 | 7,911.0 | 8,014.0 | 7,815.0 | 8,014.0 | -62.0 | -0.77% | 4,080 |
| 2026-02-04 | 8,027.0 | 8,092.0 | 7,880.0 | 8,076.0 | +72.0 | +0.90% | 5,300 |
| 2026-02-03 | 8,082.0 | 8,170.0 | 7,909.0 | 8,004.0 | +52.0 | +0.65% | 13,980 |
| 2026-02-02 | 8,289.0 | 8,296.0 | 7,880.0 | 7,952.0 | -434.0 | -5.18% | 10,770 |
| 2026-01-30 | 8,640.0 | 8,700.0 | 8,386.0 | 8,386.0 | -404.0 | -4.60% | 6,390 |
| 2026-01-29 | 8,640.0 | 8,790.0 | 8,486.0 | 8,790.0 | +150.0 | +1.74% | 7,520 |
| 2026-01-28 | 8,165.0 | 8,645.0 | 8,165.0 | 8,640.0 | +325.0 | +3.91% | 8,080 |
| 2026-01-27 | 8,179.0 | 8,315.0 | 8,112.0 | 8,315.0 | +182.0 | +2.24% | 2,370 |
| 2026-01-26 | 8,230.0 | 8,238.0 | 8,070.0 | 8,133.0 | -245.0 | -2.92% | 5,380 |
| 2026-01-23 | 8,370.0 | 8,472.0 | 8,345.0 | 8,378.0 | +76.0 | +0.92% | 3,850 |
| 2026-01-22 | 8,320.0 | 8,385.0 | 8,236.0 | 8,302.0 | +94.0 | +1.15% | 2,970 |
| 2026-01-21 | 8,093.0 | 8,267.0 | 8,093.0 | 8,208.0 | -91.0 | -1.10% | 4,360 |
| 2026-01-20 | 8,331.0 | 8,350.0 | 8,158.0 | 8,299.0 | -39.0 | -0.47% | 4,010 |
| 2026-01-19 | 8,344.0 | 8,344.0 | 8,251.0 | 8,338.0 | -122.0 | -1.44% | 3,170 |
| 2026-01-16 | 8,587.0 | 8,757.0 | 8,438.0 | 8,460.0 | -90.0 | -1.05% | 3,750 |
| 2026-01-15 | 8,692.0 | 8,750.0 | 8,533.0 | 8,550.0 | -142.0 | -1.63% | 4,940 |
| 2026-01-14 | 8,568.0 | 8,814.0 | 8,568.0 | 8,692.0 | +154.0 | +1.80% | 5,740 |
| 2026-01-13 | 8,696.0 | 8,760.0 | 8,538.0 | 8,538.0 | +356.0 | +4.35% | 24,030 |
| 2026-01-09 | 8,175.0 | 8,213.0 | 8,077.0 | 8,182.0 | +176.0 | +2.20% | 3,770 |
| 2026-01-08 | 8,217.0 | 8,217.0 | 7,961.0 | 8,006.0 | -209.0 | -2.54% | 3,470 |
| 2026-01-07 | 8,480.0 | 8,480.0 | 8,151.0 | 8,215.0 | -245.0 | -2.90% | 4,180 |
| 2026-01-06 | 8,340.0 | 8,540.0 | 8,340.0 | 8,460.0 | +148.0 | +1.78% | 9,640 |
| 2026-01-05 | 8,408.0 | 8,435.0 | 8,238.0 | 8,312.0 | +306.0 | +3.82% | 12,160 |
| 2025-12-30 | 7,850.0 | 8,026.0 | 7,836.0 | 8,006.0 | +116.0 | +1.47% | 2,660 |
| 2025-12-29 | 7,987.0 | 8,132.0 | 7,890.0 | 7,890.0 | -36.0 | -0.45% | 24,150 |
| 2025-12-26 | 7,869.0 | 7,950.0 | 7,869.0 | 7,926.0 | +41.0 | +0.52% | 5,690 |
| 2025-12-25 | 7,865.0 | 7,900.0 | 7,819.0 | 7,885.0 | +54.0 | +0.69% | 1,150 |
| 2025-12-24 | 7,873.0 | 7,908.0 | 7,815.0 | 7,831.0 | +13.0 | +0.17% | 2,100 |
| 2025-12-23 | 7,954.0 | 7,990.0 | 7,818.0 | 7,818.0 | -114.0 | -1.44% | 3,800 |
| 2025-12-22 | 7,950.0 | 8,004.0 | 7,908.0 | 7,932.0 | +92.0 | +1.17% | 6,100 |
| 2025-12-19 | 7,703.0 | 7,849.0 | 7,703.0 | 7,840.0 | +198.0 | +2.59% | 3,810 |
| 2025-12-18 | 7,613.0 | 7,690.0 | 7,571.0 | 7,642.0 | -41.0 | -0.53% | 1,370 |
| 2025-12-17 | 7,572.0 | 7,744.0 | 7,499.0 | 7,683.0 | +198.0 | +2.65% | 2,420 |
| 2025-12-16 | 7,763.0 | 7,768.0 | 7,460.0 | 7,485.0 | -413.0 | -5.23% | 9,770 |
| 2025-12-15 | 7,953.0 | 8,000.0 | 7,845.0 | 7,898.0 | -230.0 | -2.83% | 6,030 |
| 2025-12-12 | 7,980.0 | 8,140.0 | 7,976.0 | 8,128.0 | +229.0 | +2.90% | 4,280 |
| 2025-12-11 | 8,038.0 | 8,039.0 | 7,854.0 | 7,899.0 | -41.0 | -0.52% | 5,220 |
| 2025-12-10 | 7,964.0 | 7,973.0 | 7,810.0 | 7,940.0 | -2.0 | -0.03% | 4,070 |
| 2025-12-09 | 8,197.0 | 8,197.0 | 7,916.0 | 7,942.0 | -256.0 | -3.12% | 6,360 |
| 2025-12-08 | 8,290.0 | 8,352.0 | 8,152.0 | 8,198.0 | -47.0 | -0.57% | 3,430 |
| 2025-12-05 | 8,115.0 | 8,260.0 | 8,080.0 | 8,245.0 | +124.0 | +1.53% | 2,070 |
| 2025-12-04 | 8,074.0 | 8,129.0 | 8,010.0 | 8,121.0 | +47.0 | +0.58% | 3,240 |
| 2025-12-03 | 8,268.0 | 8,270.0 | 8,045.0 | 8,074.0 | -194.0 | -2.35% | 3,640 |
| 2025-12-02 | 8,280.0 | 8,380.0 | 8,201.0 | 8,268.0 | +5.0 | +0.06% | 2,300 |
| 2025-12-01 | 8,255.0 | 8,328.0 | 8,173.0 | 8,263.0 | +27.0 | +0.33% | 3,400 |
| 2025-11-28 | 8,273.0 | 8,304.0 | 8,210.0 | 8,236.0 | -90.0 | -1.08% | 1,230 |
| 2025-11-27 | 8,220.0 | 8,369.0 | 8,215.0 | 8,326.0 | +24.0 | +0.29% | 1,770 |
| 2025-11-26 | 8,329.0 | 8,430.0 | 8,300.0 | 8,302.0 | +52.0 | +0.63% | 3,680 |
| 2025-11-25 | 8,278.0 | 8,371.0 | 8,250.0 | 8,250.0 | +210.0 | +2.61% | 6,210 |
| 2025-11-21 | 8,081.0 | 8,106.0 | 7,935.0 | 8,040.0 | -206.0 | -2.50% | 11,940 |
| 2025-11-20 | 8,370.0 | 8,447.0 | 8,220.0 | 8,246.0 | -12.0 | -0.15% | 21,780 |
| 2025-11-19 | 8,319.0 | 8,325.0 | 8,139.0 | 8,258.0 | +36.0 | +0.44% | 1,330 |
| 2025-11-18 | 8,366.0 | 8,408.0 | 8,185.0 | 8,222.0 | -216.0 | -2.56% | 7,050 |
| 2025-11-17 | 8,616.0 | 8,616.0 | 8,432.0 | 8,438.0 | -287.0 | -3.29% | 11,810 |
| 2025-11-14 | 8,731.0 | 8,860.0 | 8,690.0 | 8,725.0 | -204.0 | -2.28% | 4,900 |
| 2025-11-13 | 8,876.0 | 8,930.0 | 8,790.0 | 8,929.0 | +42.0 | +0.47% | 2,860 |
| 2025-11-12 | 8,750.0 | 8,950.0 | 8,720.0 | 8,887.0 | +237.0 | +2.74% | 5,050 |
| 2025-11-11 | 8,755.0 | 8,780.0 | 8,602.0 | 8,650.0 | 0.0 | 0.00% | 5,520 |
| 2025-11-10 | 8,303.0 | 8,650.0 | 8,303.0 | 8,650.0 | +263.0 | +3.14% | 5,070 |
| 2025-11-07 | 8,390.0 | 8,460.0 | 8,295.0 | 8,387.0 | -86.0 | -1.01% | 3,060 |
| 2025-11-06 | 8,299.0 | 8,473.0 | 8,260.0 | 8,473.0 | +270.0 | +3.29% | 4,640 |
| 2025-11-05 | 8,092.0 | 8,211.0 | 7,880.0 | 8,203.0 | +13.0 | +0.16% | 17,000 |
| 2025-11-04 | 8,331.0 | 8,477.0 | 8,185.0 | 8,190.0 | -120.0 | -1.44% | 6,060 |
| 2025-10-31 | 8,600.0 | 8,600.0 | 8,302.0 | 8,310.0 | -155.0 | -1.83% | 10,230 |
| 2025-10-30 | 8,701.0 | 8,739.0 | 8,400.0 | 8,465.0 | -166.0 | -1.92% | 10,770 |
| 2025-10-29 | 8,667.0 | 8,667.0 | 8,581.0 | 8,631.0 | +114.0 | +1.34% | 2,410 |
| 2025-10-28 | 8,800.0 | 8,800.0 | 8,464.0 | 8,517.0 | -213.0 | -2.44% | 4,940 |
| 2025-10-27 | 8,739.0 | 8,790.0 | 8,600.0 | 8,730.0 | +451.0 | +5.45% | 28,380 |
| 2025-10-23 | 8,191.0 | 8,293.0 | 8,135.0 | 8,279.0 | +78.0 | +0.95% | 4,120 |
| 2025-10-22 | 8,280.0 | 8,280.0 | 8,079.0 | 8,201.0 | -226.0 | -2.68% | 9,860 |
| 2025-10-21 | 8,380.0 | 8,549.0 | 8,351.0 | 8,427.0 | +334.0 | +4.13% | 9,580 |
| 2025-10-20 | 8,161.0 | 8,289.0 | 8,092.0 | 8,093.0 | +225.0 | +2.86% | 13,480 |
| 2025-10-17 | 8,196.0 | 8,196.0 | 7,840.0 | 7,868.0 | -357.0 | -4.34% | 14,380 |
| 2025-10-16 | 8,194.0 | 8,300.0 | 8,125.0 | 8,225.0 | +30.0 | +0.37% | 11,480 |
| 2025-10-15 | 8,080.0 | 8,208.0 | 8,030.0 | 8,195.0 | +239.0 | +3.00% | 7,360 |
| 2025-10-14 | 8,164.0 | 8,394.0 | 7,882.0 | 7,956.0 | -594.0 | -6.95% | 43,050 |
| 2025-10-10 | 8,710.0 | 8,734.0 | 8,550.0 | 8,550.0 | -310.0 | -3.50% | 9,290 |
| 2025-10-09 | 8,838.0 | 8,972.0 | 8,690.0 | 8,860.0 | +112.0 | +1.28% | 3,850 |
| 2025-10-08 | 8,847.0 | 8,864.0 | 8,600.0 | 8,748.0 | -98.0 | -1.11% | 6,650 |
| 2025-10-07 | 8,893.0 | 8,950.0 | 8,835.0 | 8,846.0 | +53.0 | +0.60% | 3,690 |
| 2025-10-06 | 8,825.0 | 8,850.0 | 8,680.0 | 8,793.0 | +105.0 | +1.21% | 3,380 |
| 2025-10-03 | 8,900.0 | 8,900.0 | 8,688.0 | 8,688.0 | -202.0 | -2.27% | 3,900 |
| 2025-10-02 | 8,600.0 | 8,928.0 | 8,600.0 | 8,890.0 | +382.0 | +4.49% | 7,550 |
| 2025-10-01 | 8,422.0 | 8,576.0 | 8,422.0 | 8,508.0 | +7.0 | +0.08% | 4,010 |
| 2025-09-30 | 8,616.0 | 8,620.0 | 8,441.0 | 8,501.0 | -9.0 | -0.11% | 10,720 |
| 2025-09-29 | 8,311.0 | 8,540.0 | 8,311.0 | 8,510.0 | +50.0 | +0.59% | 16,160 |
| 2025-09-26 | 8,495.0 | 8,500.0 | 8,343.0 | 8,460.0 | -55.0 | -0.65% | 3,730 |
| 2025-09-25 | 8,447.0 | 8,599.0 | 8,375.0 | 8,515.0 | +108.0 | +1.28% | 6,810 |
| 2025-09-24 | 8,200.0 | 8,425.0 | 8,104.0 | 8,407.0 | +109.0 | +1.31% | 7,400 |
| 2025-09-22 | 8,499.0 | 8,500.0 | 8,253.0 | 8,298.0 | -172.0 | -2.03% | 7,460 |
| 2025-09-19 | 8,531.0 | 8,573.0 | 8,380.0 | 8,470.0 | +75.0 | +0.89% | 27,630 |
| 2025-09-18 | 8,639.0 | 8,790.0 | 8,392.0 | 8,395.0 | -213.0 | -2.47% | 17,800 |
| 2025-09-17 | 8,400.0 | 8,644.0 | 8,350.0 | 8,608.0 | +273.0 | +3.28% | 28,440 |
| 2025-09-16 | 8,420.0 | 8,420.0 | 8,263.0 | 8,335.0 | +30.0 | +0.36% | 5,810 |
| 2025-09-12 | 8,283.0 | 8,388.0 | 8,267.0 | 8,305.0 | +204.0 | +2.52% | 33,320 |
| 2025-09-11 | 8,101.0 | 8,168.0 | 7,953.0 | 8,101.0 | — | — | 9,890 |
直近120営業日分を表示