中国H株ブル2倍上場投信（1572）の株価チャート
株価
7/10
- 前日 (7/9)
- 6,466
- 始値
- 6,515
- 高値
- 6,698
- 安値
- 6,467
- 終値 +2.1%
- 6,602
- 出来高 +0.75%
- 2,680
乖離率
- 株価（5日）
移動平均値 - +3.27%
6,393 - 株価（25日）
移動平均値 - +4.12%
6,341 - 出来高（5日）
移動平均値 - -50.41%
5,404
2026/02/13～2026/07/10
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/10 | 6,515 | 6,698 | 6,467 | 6,602 | +2.1% | 2,680 | - | +4.12% | - | - |
| 07/09 | 6,552 | 6,700 | 6,466 | 6,466 | -2.62% | 2,660 | - | +1.68% | - | - |
| 07/08 | 6,079 | 6,650 | 6,079 | 6,640 | +9.21% | 12,610 | - | +3.99% | - | - |
| 07/07 | 6,181 | 6,301 | 6,080 | 6,080 | -1.57% | 4,330 | - | -5.16% | - | - |
| 07/06 | 6,080 | 6,180 | 5,946 | 6,177 | +2.44% | 4,740 | - | -4.48% | - | - |
| 07/03 | 5,832 | 6,107 | 5,832 | 6,030 | +1.65% | 9,480 | - | -7.27% | - | - |
| 07/02 | 5,811 | 6,070 | 5,811 | 5,932 | +3.31% | 33,400 | - | -9.34% | - | - |
| 07/01 | 5,741 | 5,840 | 5,730 | 5,742 | -0.09% | 9,360 | - | -12.76% | - | - |
| 06/30 | 5,898 | 5,898 | 5,653 | 5,747 | -2.44% | 3,890 | - | -13.38% | - | - |
| 06/29 | 5,731 | 5,925 | 5,709 | 5,891 | +5.76% | 10,300 | - | -12.04% | - | - |
| 06/26 | 5,756 | 5,800 | 5,510 | 5,570 | -4.11% | 10,120 | - | -17.46% | - | - |
| 06/25 | 6,100 | 6,100 | 5,777 | 5,809 | -4.49% | 5,410 | - | -14.76% | - | - |
| 06/24 | 6,162 | 6,187 | 5,973 | 6,082 | +0.61% | 3,480 | - | -11.46% | - | - |
| 06/23 | 6,380 | 6,380 | 6,045 | 6,045 | -4.44% | 4,870 | - | -12.58% | - | - |
| 06/22 | 6,368 | 6,372 | 6,116 | 6,326 | -0.21% | 5,340 | - | -9.21% | - | - |
| 06/19 | 6,421 | 6,421 | 6,315 | 6,339 | +0.78% | 1,620 | - | -9.48% | - | - |
| 06/18 | 6,599 | 6,599 | 6,290 | 6,290 | -4.73% | 21,060 | - | -10.72% | - | - |
| 06/17 | 6,772 | 6,803 | 6,600 | 6,602 | -2.51% | 3,020 | - | -7.04% | - | - |
| 06/16 | 6,966 | 7,024 | 6,750 | 6,772 | -3.12% | 3,800 | - | -5.21% | - | - |
| 06/15 | 7,079 | 7,154 | 6,968 | 6,990 | +0.16% | 4,260 | - | -2.69% | - | - |
| 06/12 | 6,867 | 7,014 | 6,800 | 6,979 | +4.06% | 2,310 | - | -3.19% | - | - |
| 06/11 | 6,788 | 6,930 | 6,680 | 6,707 | -2.37% | 4,280 | - | -7.31% | - | - |
| 06/10 | 6,887 | 6,900 | 6,787 | 6,870 | -1.07% | 1,300 | - | -5.55% | - | - |
| 06/09 | 6,900 | 6,944 | 6,831 | 6,944 | +0.59% | 4,160 | - | -4.92% | - | - |
| 06/08 | 6,997 | 6,997 | 6,810 | 6,903 | -2.1% | 3,470 | - | -5.76% | - | - |
| 06/05 | 7,110 | 7,182 | 7,051 | 7,051 | -0.82% | 1,920 | - | -4.07% | - | - |
| 06/04 | 7,210 | 7,228 | 7,109 | 7,109 | -2.4% | 800 | - | -3.52% | - | - |
| 06/03 | 7,500 | 7,534 | 7,266 | 7,284 | -2.52% | 2,670 | - | -1.41% | - | - |
| 06/02 | 7,077 | 7,480 | 7,077 | 7,472 | +5.24% | 9,280 | - | +1% | - | - |
| 06/01 | 7,000 | 7,180 | 6,957 | 7,100 | +1.33% | 3,270 | - | -4.09% | - | - |
| 05/29 | 6,930 | 7,060 | 6,906 | 7,007 | +1.4% | 4,470 | - | -5.72% | - | - |
| 05/28 | 7,114 | 7,114 | 6,745 | 6,910 | -2.3% | 6,340 | - | -7.41% | - | - |
| 05/27 | 7,225 | 7,290 | 7,073 | 7,073 | -2.98% | 6,180 | - | -5.58% | - | - |
| 05/26 | 7,259 | 7,320 | 7,130 | 7,290 | +1.67% | 3,300 | - | -3.02% | - | - |
| 05/25 | 7,260 | 7,260 | 7,162 | 7,170 | -1.24% | 6,110 | - | -4.69% | - | - |
| 05/22 | 7,200 | 7,271 | 7,154 | 7,260 | +1.62% | 1,530 | - | -3.59% | - | - |
| 05/21 | 7,380 | 7,380 | 7,144 | 7,144 | -1.37% | 2,600 | - | -5.13% | - | - |
| 05/20 | 7,379 | 7,379 | 7,226 | 7,243 | -1.82% | 2,480 | - | -3.93% | - | - |
| 05/19 | 7,232 | 7,377 | 7,220 | 7,377 | +2.46% | 850 | - | -2.2% | - | - |
| 05/18 | 7,190 | 7,340 | 7,120 | 7,200 | -2.44% | 5,320 | - | -4.53% | - | - |
| 05/15 | 7,699 | 7,699 | 7,350 | 7,380 | -4.24% | 3,800 | - | -2.04% | - | - |
| 05/14 | 8,001 | 8,025 | 7,679 | 7,707 | +0.48% | 10,430 | - | +2.53% | - | - |
| 05/13 | 7,680 | 7,718 | 7,600 | 7,670 | -0.99% | 3,710 | - | +2.43% | - | - |
| 05/12 | 7,680 | 7,798 | 7,679 | 7,747 | +1.41% | 4,350 | - | +3.86% | - | - |
| 05/11 | 7,561 | 7,663 | 7,561 | 7,639 | +0.07% | 1,700 | - | +2.76% | - | - |
| 05/08 | 7,603 | 7,634 | 7,583 | 7,634 | -0.57% | 1,370 | - | +3.12% | - | - |
| 05/07 | 7,604 | 7,758 | 7,604 | 7,678 | +1.35% | 4,820 | - | +4.12% | - | - |
| 05/01 | 7,492 | 7,600 | 7,483 | 7,576 | +1.12% | 2,520 | - | +3.07% | - | - |
| 04/30 | 7,545 | 7,589 | 7,451 | 7,492 | -0.69% | 1,500 | - | +2.28% | - | - |
| 04/28 | 7,480 | 7,545 | 7,450 | 7,544 | +0.57% | 1,470 | - | +3.19% | - | - |
| 04/27 | 7,523 | 7,648 | 7,501 | 7,501 | -1.28% | 1,570 | - | +2.88% | - | - |
| 04/24 | 7,530 | 7,598 | 7,365 | 7,598 | +0.9% | 1,320 | - | +4.64% | - | - |
| 04/23 | 7,670 | 7,670 | 7,395 | 7,530 | -1.1% | 2,480 | - | +3.76% | - | - |
| 04/22 | 7,700 | 7,724 | 7,584 | 7,614 | -2.57% | 5,780 | - | +4.82% | - | - |
| 04/21 | 7,850 | 7,850 | 7,756 | 7,815 | +0.49% | 2,060 | - | +7.57% | - | - |
| 04/20 | 7,719 | 7,798 | 7,675 | 7,777 | +2.28% | 2,760 | - | +7.15% | - | - |
| 04/17 | 7,661 | 7,715 | 7,580 | 7,604 | -1.54% | 1,920 | - | +4.94% | - | - |
| 04/16 | 7,538 | 7,740 | 7,526 | 7,723 | +3.48% | 6,390 | - | +6.7% | - | - |
| 04/15 | 7,555 | 7,580 | 7,444 | 7,463 | +1.75% | 4,340 | - | +3.27% | - | - |
| 04/14 | 7,400 | 7,440 | 7,290 | 7,335 | +1.03% | 4,060 | - | +1.54% | - | - |
| 04/13 | 7,217 | 7,300 | 7,217 | 7,260 | -1.36% | 13,870 | - | +0.55% | - | - |
| 04/10 | 7,380 | 7,465 | 7,350 | 7,360 | +0.23% | 710 | - | +1.91% | - | - |
| 04/09 | 7,338 | 7,384 | 7,262 | 7,343 | -0.07% | 3,770 | - | +1.92% | - | - |
| 04/08 | 7,280 | 7,465 | 7,262 | 7,348 | +4.97% | 21,050 | - | +2.18% | - | - |
| 04/07 | 7,019 | 7,105 | 7,000 | 7,000 | +0.3% | 15,110 | - | -2.62% | - | - |
| 04/06 | 7,000 | 7,000 | 6,920 | 6,979 | +0.22% | 2,400 | - | -3.15% | - | - |
| 04/03 | 7,032 | 7,124 | 6,907 | 6,964 | +0.26% | 13,280 | - | -3.71% | - | - |
| 04/02 | 7,133 | 7,133 | 6,936 | 6,946 | -2.62% | 3,950 | - | -4.33% | - | - |
| 04/01 | 7,150 | 7,200 | 7,070 | 7,133 | +4.09% | 5,900 | - | -2.27% | - | - |
| 03/31 | 6,884 | 7,056 | 6,815 | 6,853 | -1.03% | 7,090 | - | -6.48% | - | - |
| 03/30 | 6,850 | 6,955 | 6,711 | 6,924 | -2.07% | 6,790 | - | -6.05% | - | - |
| 03/27 | 6,929 | 7,097 | 6,811 | 7,070 | +1.92% | 3,020 | - | -4.67% | - | - |
| 03/26 | 7,194 | 7,241 | 6,936 | 6,937 | -2.99% | 3,130 | - | -6.9% | - | - |
| 03/25 | 7,061 | 7,260 | 7,050 | 7,151 | +1.58% | 12,050 | - | -4.49% | - | - |
| 03/24 | 7,030 | 7,051 | 6,832 | 7,040 | +4.03% | 9,480 | - | -6.37% | - | - |
| 03/23 | 6,960 | 6,995 | 6,746 | 6,767 | -9.73% | 10,550 | - | -10.36% | - | - |
| 03/19 | 7,499 | 7,548 | 7,353 | 7,496 | -2.52% | 2,030 | - | -1.39% | - | - |
| 03/18 | 7,707 | 7,707 | 7,561 | 7,690 | +0.44% | 2,260 | - | +0.75% | - | - |
| 03/17 | 7,649 | 7,900 | 7,641 | 7,656 | +0.21% | 6,290 | - | +0.03% | - | - |
| 03/16 | 7,426 | 7,646 | 7,371 | 7,640 | +2.33% | 9,110 | - | -0.38% | - | - |
| 03/13 | 7,302 | 7,504 | 7,302 | 7,466 | +0.73% | 3,290 | - | -2.84% | - | - |
| 03/12 | 7,410 | 7,500 | 7,313 | 7,412 | -0.46% | 3,260 | - | -3.84% | - | - |
| 03/11 | 7,430 | 7,540 | 7,400 | 7,446 | +0.79% | 6,530 | - | -3.7% | - | - |
| 03/10 | 7,277 | 7,400 | 7,277 | 7,388 | +2.17% | 6,020 | - | -4.7% | - | - |
| 03/09 | 6,932 | 7,231 | 6,820 | 7,231 | -0.95% | 13,090 | - | -7.2% | - | - |
| 03/06 | 6,905 | 7,305 | 6,905 | 7,300 | +5.01% | 6,980 | - | -7.07% | - | - |
| 03/05 | 7,236 | 7,236 | 6,952 | 6,952 | -0.49% | 5,950 | - | -12.09% | - | - |
| 03/04 | 7,100 | 7,146 | 6,857 | 6,986 | -3.96% | 12,540 | - | -12.27% | - | - |
| 03/03 | 7,495 | 7,495 | 7,230 | 7,274 | -2.23% | 14,580 | - | -9.18% | - | - |
| 03/02 | 7,439 | 7,502 | 7,250 | 7,440 | -2.58% | 15,990 | - | -7.61% | - | - |
| 02/27 | 7,600 | 7,648 | 7,498 | 7,637 | -0.25% | 12,930 | - | -5.56% | - | - |
| 02/26 | 8,000 | 8,050 | 7,645 | 7,656 | -3.43% | 13,300 | - | -5.6% | - | - |
| 02/25 | 7,930 | 8,040 | 7,900 | 7,928 | +0.71% | 3,940 | - | -2.56% | - | - |
| 02/24 | 8,000 | 8,085 | 7,800 | 7,872 | -0.37% | 5,030 | - | -3.43% | - | - |
| 02/20 | 7,982 | 8,041 | 7,760 | 7,901 | -2.09% | 6,120 | - | -3.36% | - | - |
| 02/19 | 8,000 | 8,099 | 8,000 | 8,070 | +1.57% | 3,270 | - | -1.61% | - | - |
| 02/18 | 7,862 | 7,945 | 7,862 | 7,945 | +1.4% | 4,580 | - | -3.43% | - | - |
| 02/17 | 7,914 | 7,914 | 7,835 | 7,835 | -1.42% | 850 | - | -5.03% | - | - |
| 02/16 | 7,818 | 7,948 | 7,677 | 7,948 | +2.02% | 3,410 | - | -3.82% | - | - |
| 02/13 | 7,928 | 7,945 | 7,717 | 7,791 | -3.55% | 6,890 | - | -5.75% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2013年 12月期 | 14,430 2/4 | 7,470 6/25 | 12,450 1/4 | +16.85% 11/25 | -23.38% 6/13 |
| 2014年 12月期 | 17,930 12/29 | 8,580 3/14 | 7,260 1/6 | +25.94% 12/8 | -11.68% 3/14 |
| 2015年 12月期 | 26,930 5/26 | 9,220 9/7 | 120,020 7/9 | +34.02% 4/13 | -31.77% 8/25 |
| 2016年 12月期 | 10,660 1/4 | 5,660 2/12 | 12,950 2/12 | +15.4% 7/20 | -19.44% 2/12 |
| 2017年 12月期 | 15,340 11/22 | 9,620 2/3 | 5,090 7/14 | +20.11% 1/24 | -7.86% 4/19 |
| 2018年 12月期 | 19,720 1/29 | 9,620 12/25 | 11,530 1/24 | +11.16% 2/1 | -17.71% 2/9 |
| 2019年 12月期 | 14,380 4/15 | 9,510 1/4 | 7,120 12/30 | +12.06% 7/1 | -14.99% 8/7 |
| 2020年 12月期 | 13,400 1/20 | 7,570 3/17 | 5,640 7/7 | +22.14% 1/21 | -25.4% 3/23 |
| 2021年 12月期 | 14,300 2/18 | 6,590 12/21 | 15,320 7/28 | +13.6% 10/22 | -20.16% 7/28 |
| 2022年 12月期 | 7,960 2/10 | 3,010 10/31 | 84,610 10/24 | +21.19% 6/8 | -35.74% 3/15 |
| 2023年 12月期 | 6,169 1/30 | 3,154 12/25 | 51,340 7/31 | +13.49% 7/31 | -17.07% 12/11 |
| 2024年 12月期 | 7,560 10/8 | 2,691 1/22 | 324,180 10/8 | +56.02% 10/7 | -20.94% 8/5 |
| 2025年 12月期 | 8,972 10/9 | 4,470 4/9 | 100,000 2/17 | +21.8% 2/13 | -30.63% 4/8 |
| 最新 | 6,602 2026/7/10 | 2,680 | +4.12% 6,341 | ||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- -38%（0.62倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/12/30 vs 2023/12/29
- 66%（1.66倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/07/10 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
2,691円（2024/01/22） - 145%（2.45倍）
6,602円（7/10）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
