16,800
+10 (+0.06%)
株価：2025/12/03 13:09
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 |
|---|---|---|---|---|---|---|---|
| 2025/12/02 | 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 |
| 2025/10/17 | 16,480 | 16,485 | 16,010 | 16,200 | -220 | -1.3% | 252 |
| 2025/10/16 | 16,470 | 16,480 | 16,280 | 16,420 | -55 | -0.3% | 150 |
| 2025/10/15 | 16,275 | 16,475 | 16,005 | 16,475 | +210 | +1.3% | 293 |
| 2025/10/14 | 16,355 | 16,820 | 16,215 | 16,265 | -435 | -2.6% | 1,252 |
| 2025/10/10 | 16,750 | 16,900 | 16,700 | 16,700 | -265 | -1.6% | 810 |
| 2025/10/09 | 16,770 | 17,000 | 16,595 | 16,965 | +420 | +2.5% | 1,326 |
| 2025/10/08 | 16,630 | 16,785 | 16,435 | 16,545 | -50 | -0.3% | 786 |
| 2025/10/07 | 16,415 | 16,640 | 16,410 | 16,595 | +85 | +0.5% | 914 |
| 2025/10/06 | 16,365 | 17,000 | 16,110 | 16,510 | +210 | +1.3% | 4,017 |
| 2025/10/03 | 16,460 | 16,840 | 16,300 | 16,300 | -160 | -1% | 2,212 |
| 2025/10/02 | 16,250 | 16,500 | 16,005 | 16,460 | -45 | -0.3% | 3,384 |
| 2025/10/01 | 16,980 | 17,915 | 16,300 | 16,505 | -550 | -3.2% | 4,760 |
| 2025/09/30 | 19,000 | 19,000 | 16,600 | 17,055 | -1,300 | -7.1% | 8,512 |
| 2025/09/29 | 18,040 | 19,560 | 17,175 | 18,355 | +1,115 | +6.5% | 15,543 |
| 2025/09/26 | 16,755 | 17,265 | 16,320 | 17,240 | +535 | +3.2% | 2,872 |
| 2025/09/25 | 16,840 | 16,995 | 16,355 | 16,705 | -395 | -2.3% | 5,281 |
| 2025/09/24 | 16,275 | 17,890 | 16,150 | 17,100 | +770 | +4.7% | 17,384 |
| 2025/09/22 | 16,500 | 16,500 | 16,215 | 16,330 | +95 | +0.6% | 612 |
| 2025/09/19 | 16,095 | 16,315 | 16,095 | 16,235 | +35 | +0.2% | 354 |
| 2025/09/18 | 16,315 | 16,450 | 16,055 | 16,200 | -15 | -0.1% | 1,549 |
1～
50
件表示中 / 1574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
