16,745
-95 (-0.56%)
株価：2025/12/30 14:49
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 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 16,680 | 16,980 | 16,680 | 16,745 | -95 | -0.6% | 59 |
| 2025/12/29 | 16,950 | 16,955 | 16,840 | 16,840 | -10 | -0.1% | 390 |
| 2025/12/26 | 16,850 | 16,860 | 16,810 | 16,850 | +40 | +0.2% | 67 |
| 2025/12/25 | 16,800 | 16,810 | 16,640 | 16,810 | +30 | +0.2% | 30 |
| 2025/12/24 | 16,800 | 16,810 | 16,565 | 16,780 | -20 | -0.1% | 73 |
| 2025/12/23 | 16,995 | 16,995 | 16,800 | 16,800 | ±0 | ±0% | 47 |
| 2025/12/22 | 16,590 | 16,800 | 16,585 | 16,800 | +280 | +1.7% | 250 |
| 2025/12/19 | 16,440 | 16,520 | 16,330 | 16,520 | +195 | +1.2% | 63 |
| 2025/12/18 | 16,190 | 16,450 | 16,190 | 16,325 | +45 | +0.3% | 313 |
| 2025/12/17 | 16,030 | 16,305 | 15,995 | 16,280 | +105 | +0.6% | 149 |
| 2025/12/16 | 16,220 | 16,220 | 16,000 | 16,175 | -255 | -1.6% | 89 |
| 2025/12/15 | 16,215 | 16,430 | 16,215 | 16,430 | -20 | -0.1% | 31 |
| 2025/12/12 | 16,500 | 16,500 | 16,215 | 16,450 | +130 | +0.8% | 20 |
| 2025/12/11 | 16,500 | 16,500 | 16,305 | 16,320 | -180 | -1.1% | 29 |
| 2025/12/10 | 16,590 | 16,590 | 16,400 | 16,500 | +125 | +0.8% | 19 |
| 2025/12/09 | 16,555 | 16,575 | 16,375 | 16,375 | -140 | -0.8% | 662 |
| 2025/12/08 | 16,575 | 16,575 | 16,385 | 16,515 | +130 | +0.8% | 46 |
| 2025/12/05 | 16,490 | 16,490 | 16,210 | 16,385 | -315 | -1.9% | 57 |
| 2025/12/04 | 16,790 | 16,790 | 16,500 | 16,700 | -100 | -0.6% | 204 |
| 2025/12/03 | 16,700 | 16,800 | 16,650 | 16,800 | +10 | +0.1% | 55 |
| 2025/12/02 | 16,800 | 16,800 | 16,790 | 16,790 | +90 | +0.5% | 11 |
| 2025/12/01 | 16,900 | 16,900 | 16,565 | 16,700 | +135 | +0.8% | 48 |
| 2025/11/28 | 16,975 | 16,975 | 16,550 | 16,565 | -135 | -0.8% | 685 |
| 2025/11/27 | 16,795 | 16,795 | 16,440 | 16,700 | -30 | -0.2% | 117 |
| 2025/11/26 | 16,800 | 16,800 | 16,610 | 16,730 | +75 | +0.5% | 123 |
| 2025/11/25 | 16,795 | 16,795 | 16,415 | 16,655 | -50 | -0.3% | 231 |
| 2025/11/21 | 16,970 | 16,970 | 15,600 | 16,705 | -295 | -1.7% | 249 |
| 2025/11/20 | 16,950 | 17,000 | 16,900 | 17,000 | +340 | +2% | 18 |
| 2025/11/19 | 16,800 | 16,850 | 16,600 | 16,660 | +55 | +0.3% | 11 |
| 2025/11/18 | 16,960 | 16,960 | 16,600 | 16,605 | -345 | -2% | 148 |
| 2025/11/17 | 17,095 | 17,095 | 16,785 | 16,950 | -260 | -1.5% | 92 |
| 2025/11/14 | 16,870 | 17,210 | 16,870 | 17,210 | +80 | +0.5% | 243 |
| 2025/11/13 | 16,990 | 17,170 | 16,990 | 17,130 | +140 | +0.8% | 121 |
| 2025/11/12 | 17,130 | 17,190 | 16,990 | 16,990 | -140 | -0.8% | 29 |
| 2025/11/11 | 17,140 | 17,235 | 16,870 | 17,130 | +30 | +0.2% | 61 |
| 2025/11/10 | 17,000 | 17,100 | 16,940 | 17,100 | +135 | +0.8% | 619 |
| 2025/11/07 | 16,995 | 16,995 | 16,800 | 16,965 | -35 | -0.2% | 120 |
| 2025/11/06 | 17,100 | 17,100 | 16,655 | 17,000 | +300 | +1.8% | 98 |
| 2025/11/05 | 16,500 | 16,700 | 16,405 | 16,700 | ±0 | ±0% | 62 |
| 2025/11/04 | 17,085 | 17,085 | 16,700 | 16,700 | -110 | -0.7% | 74 |
| 2025/10/31 | 17,345 | 17,345 | 16,810 | 16,810 | -210 | -1.2% | 255 |
| 2025/10/30 | 17,095 | 17,195 | 17,020 | 17,020 | -30 | -0.2% | 73 |
| 2025/10/29 | 16,850 | 17,050 | 16,820 | 17,050 | +90 | +0.5% | 253 |
| 2025/10/28 | 17,400 | 17,400 | 16,960 | 16,960 | -55 | -0.3% | 136 |
| 2025/10/27 | 16,825 | 17,120 | 16,825 | 17,015 | +335 | +2% | 243 |
| 2025/10/24 | 16,565 | 16,800 | 16,565 | 16,680 | +205 | +1.2% | 61 |
| 2025/10/23 | 16,595 | 16,595 | 16,300 | 16,475 | +125 | +0.8% | 71 |
| 2025/10/22 | 16,330 | 16,425 | 16,010 | 16,350 | -105 | -0.6% | 194 |
| 2025/10/21 | 15,945 | 16,455 | 15,945 | 16,455 | +115 | +0.7% | 526 |
| 2025/10/20 | 16,200 | 16,340 | 16,140 | 16,340 | +140 | +0.9% | 228 |
1～
50
件表示中 / 1594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
