14,300
+250 (+1.78%)
株価：2024/12/06 15:24
15分ディレイ
ＭＡＸＩＳ ＨｕａＡｎ中国株式（上海１８０Ａ株）上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/05 | 14,200 | 14,260 | 14,050 | 14,050 | -210 | -1.5% | 1,534 |
| 2024/12/04 | 14,230 | 14,425 | 14,170 | 14,260 | -140 | -1% | 199 |
| 2024/12/03 | 14,565 | 14,565 | 14,200 | 14,400 | +135 | +0.9% | 147 |
| 2024/12/02 | 14,480 | 14,480 | 14,265 | 14,265 | -75 | -0.5% | 245 |
| 2024/11/29 | 14,160 | 14,380 | 14,160 | 14,340 | +135 | +1% | 120 |
| 2024/11/28 | 14,555 | 14,570 | 14,200 | 14,205 | -180 | -1.3% | 682 |
| 2024/11/27 | 14,250 | 14,385 | 13,985 | 14,385 | +30 | +0.2% | 1,017 |
| 2024/11/26 | 14,345 | 14,465 | 14,215 | 14,355 | +5 | ±0% | 155 |
| 2024/11/25 | 14,740 | 14,740 | 14,335 | 14,350 | -370 | -2.5% | 1,338 |
| 2024/11/22 | 14,840 | 15,110 | 14,720 | 14,720 | -215 | -1.4% | 287 |
| 2024/11/21 | 15,000 | 15,050 | 14,910 | 14,935 | -115 | -0.8% | 161 |
| 2024/11/20 | 14,890 | 15,150 | 14,890 | 15,050 | +245 | +1.7% | 162 |
| 2024/11/19 | 15,065 | 15,065 | 14,805 | 14,805 | -60 | -0.4% | 182 |
| 2024/11/18 | 15,035 | 15,200 | 14,830 | 14,865 | -395 | -2.6% | 21,920 |
| 2024/11/15 | 15,145 | 15,610 | 15,010 | 15,260 | -30 | -0.2% | 1,015 |
| 2024/11/14 | 15,350 | 15,525 | 15,260 | 15,290 | -35 | -0.2% | 52 |
| 2024/11/13 | 15,165 | 15,495 | 15,165 | 15,325 | +125 | +0.8% | 96 |
| 2024/11/12 | 15,385 | 15,560 | 15,200 | 15,200 | -90 | -0.6% | 499 |
| 2024/11/11 | 15,370 | 15,480 | 15,060 | 15,290 | -260 | -1.7% | 407 |
| 2024/11/08 | 15,975 | 16,190 | 15,550 | 15,550 | -280 | -1.8% | 1,026 |
| 2024/11/07 | 15,040 | 15,830 | 15,040 | 15,830 | +390 | +2.5% | 478 |
| 2024/11/06 | 15,470 | 15,695 | 15,200 | 15,440 | +110 | +0.7% | 411 |
| 2024/11/05 | 14,850 | 15,430 | 14,850 | 15,330 | +375 | +2.5% | 250 |
| 2024/11/01 | 14,890 | 15,035 | 14,695 | 14,955 | +60 | +0.4% | 730 |
| 2024/10/31 | 14,785 | 14,945 | 14,785 | 14,895 | +110 | +0.7% | 229 |
| 2024/10/30 | 15,255 | 15,295 | 14,760 | 14,785 | -170 | -1.1% | 997 |
| 2024/10/29 | 15,075 | 15,180 | 14,955 | 14,955 | -225 | -1.5% | 408 |
| 2024/10/28 | 14,880 | 15,215 | 14,880 | 15,180 | +130 | +0.9% | 787 |
| 2024/10/25 | 14,990 | 15,070 | 14,780 | 15,050 | +30 | +0.2% | 1,278 |
| 2024/10/24 | 15,110 | 15,215 | 14,855 | 15,020 | -200 | -1.3% | 1,225 |
| 2024/10/23 | 14,950 | 15,280 | 14,905 | 15,220 | +340 | +2.3% | 1,184 |
| 2024/10/22 | 14,810 | 15,110 | 14,760 | 14,880 | +210 | +1.4% | 1,901 |
| 2024/10/21 | 15,100 | 15,100 | 14,555 | 14,670 | -130 | -0.9% | 3,396 |
| 2024/10/18 | 14,340 | 14,800 | 14,110 | 14,800 | -240 | -1.6% | 9,090 |
| 2024/10/17 | 15,040 | 15,040 | 15,040 | 15,040 | -4,000 | -21% | 134 |
| 2024/10/16 | 19,040 | 19,040 | 19,040 | 19,040 | -5,000 | -20.8% | 97 |
| 2024/10/15 | 24,040 | 24,040 | 24,040 | 24,040 | -7,000 | -22.6% | 105 |
| 2024/10/11 | 31,040 | 31,040 | 31,040 | 31,040 | -7,000 | -18.4% | 10 |
| 2024/10/10 | 38,040 | 38,040 | 38,040 | 38,040 | -7,000 | -15.5% | 30 |
| 2024/10/09 | 45,040 | 45,040 | 45,040 | 45,040 | -10,000 | -18.2% | 120 |
| 2024/10/08 | 55,040 | 55,040 | 55,040 | 55,040 | -15,000 | -21.4% | 468 |
| 2024/10/07 | 57,500 | 109,600 | 56,000 | 70,040 | -960 | -1.4% | 15,290 |
| 2024/10/04 | 71,000 | 71,000 | 71,000 | 71,000 | +28,000 | +65.1% | 962 |
| 2024/10/03 | 43,000 | 43,000 | 36,900 | 43,000 | +20,000 | +87% | 4,547 |
| 2024/10/02 | 22,400 | 23,000 | 20,510 | 23,000 | +4,000 | +21.1% | 2,225 |
| 2024/10/01 | 32,910 | 32,910 | 17,310 | 19,000 | +2,095 | +12.4% | 2,727 |
| 2024/09/30 | 14,205 | 16,905 | 14,185 | 16,905 | +3,000 | +21.6% | 2,481 |
| 2024/09/27 | 13,895 | 14,595 | 13,600 | 13,905 | +610 | +4.6% | 676 |
| 2024/09/26 | 12,690 | 13,355 | 12,690 | 13,295 | +605 | +4.8% | 252 |
| 2024/09/25 | 13,100 | 13,110 | 12,690 | 12,690 | +270 | +2.2% | 573 |
1～
50
件表示中 / 1334件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
