13,780
+155 (+1.14%)
株価：2025/07/04 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 13,600 | 13,665 | 13,600 | 13,625 | +25 | +0.2% | 3 |
| 2025/07/02 | 13,700 | 13,775 | 13,600 | 13,600 | -100 | -0.7% | 21 |
| 2025/07/01 | 13,700 | 13,700 | 13,700 | 13,700 | ±0 | ±0% | 3 |
| 2025/06/30 | 13,700 | 13,700 | 13,700 | 13,700 | -70 | -0.5% | 1 |
| 2025/06/27 | 13,770 | 13,850 | 13,580 | 13,770 | +70 | +0.5% | 120 |
| 2025/06/26 | 13,705 | 13,775 | 13,700 | 13,700 | -10 | -0.1% | 3 |
| 2025/06/25 | 13,550 | 13,710 | 13,550 | 13,710 | +155 | +1.1% | 41 |
| 2025/06/24 | 13,635 | 13,760 | 13,555 | 13,555 | -70 | -0.5% | 37 |
| 2025/06/23 | 13,400 | 13,625 | 13,400 | 13,625 | +225 | +1.7% | 18 |
| 2025/06/20 | 13,400 | 13,400 | 13,400 | 13,400 | +85 | +0.6% | 25 |
| 2025/06/19 | 13,330 | 13,450 | 13,300 | 13,315 | -85 | -0.6% | 241 |
| 2025/06/18 | 13,480 | 13,480 | 13,400 | 13,400 | -80 | -0.6% | 128 |
| 2025/06/17 | 13,480 | 13,480 | 13,480 | 13,480 | ±0 | ±0% | 1 |
| 2025/06/16 | 13,600 | 13,600 | 13,450 | 13,480 | +180 | +1.4% | 20 |
| 2025/06/13 | 13,385 | 13,385 | 13,255 | 13,300 | -30 | -0.2% | 32 |
| 2025/06/12 | 13,505 | 13,505 | 13,255 | 13,330 | -175 | -1.3% | 65 |
| 2025/06/11 | 13,590 | 13,715 | 13,505 | 13,505 | +5 | ±0% | 22 |
| 2025/06/10 | 13,340 | 13,550 | 13,300 | 13,500 | +160 | +1.2% | 63 |
| 2025/06/09 | 13,175 | 13,355 | 13,175 | 13,340 | +60 | +0.5% | 34 |
| 2025/06/06 | 13,390 | 13,610 | 13,280 | 13,280 | +5 | ±0% | 118 |
| 2025/06/05 | 13,335 | 13,385 | 13,205 | 13,275 | -290 | -2.1% | 7 |
| 2025/06/04 | 13,350 | 13,665 | 13,350 | 13,565 | -15 | -0.1% | 35 |
| 2025/06/03 | 13,580 | 13,580 | 13,580 | 13,580 | +380 | +2.9% | 25 |
| 2025/06/02 | 13,550 | 13,620 | 13,200 | 13,200 | -350 | -2.6% | 12 |
| 2025/05/30 | 13,855 | 13,855 | 13,550 | 13,550 | -305 | -2.2% | 8 |
| 2025/05/29 | 13,850 | 13,855 | 13,670 | 13,855 | +135 | +1% | 203 |
| 2025/05/28 | 13,810 | 13,810 | 13,640 | 13,720 | +210 | +1.6% | 40 |
| 2025/05/27 | 13,505 | 13,510 | 13,505 | 13,510 | +35 | +0.3% | 12 |
| 2025/05/26 | 13,800 | 13,800 | 13,475 | 13,475 | -275 | -2% | 119 |
| 2025/05/23 | 13,750 | 13,800 | 13,750 | 13,750 | +30 | +0.2% | 265 |
| 2025/05/22 | 13,585 | 13,720 | 13,585 | 13,720 | -20 | -0.1% | 57 |
| 2025/05/21 | 13,900 | 13,900 | 13,740 | 13,740 | -60 | -0.4% | 6 |
| 2025/05/20 | 13,800 | 13,900 | 13,800 | 13,800 | +95 | +0.7% | 12 |
| 2025/05/19 | 13,700 | 13,900 | 13,700 | 13,705 | -45 | -0.3% | 108 |
| 2025/05/16 | 14,045 | 14,045 | 13,750 | 13,750 | -160 | -1.2% | 5 |
| 2025/05/15 | 14,500 | 14,500 | 13,910 | 13,910 | -340 | -2.4% | 54 |
| 2025/05/14 | 14,265 | 14,265 | 13,980 | 14,250 | +215 | +1.5% | 317 |
| 2025/05/13 | 14,135 | 14,315 | 14,025 | 14,035 | +135 | +1% | 363 |
| 2025/05/12 | 13,650 | 13,900 | 13,650 | 13,900 | +280 | +2.1% | 158 |
| 2025/05/09 | 13,630 | 13,665 | 13,600 | 13,620 | +170 | +1.3% | 45 |
| 2025/05/08 | 13,310 | 13,645 | 13,310 | 13,450 | +70 | +0.5% | 76 |
| 2025/05/07 | 13,500 | 13,640 | 13,340 | 13,380 | -50 | -0.4% | 77 |
| 2025/05/02 | 13,300 | 13,500 | 13,300 | 13,430 | +130 | +1% | 3,692 |
| 2025/05/01 | 13,300 | 13,300 | 13,115 | 13,300 | +20 | +0.2% | 198 |
| 2025/04/30 | 13,380 | 13,380 | 13,155 | 13,280 | -120 | -0.9% | 2,916 |
| 2025/04/28 | 13,645 | 13,645 | 13,250 | 13,400 | +55 | +0.4% | 34 |
| 2025/04/25 | 13,345 | 13,455 | 13,230 | 13,345 | +10 | +0.1% | 115 |
| 2025/04/24 | 13,290 | 13,340 | 13,185 | 13,335 | +260 | +2% | 86 |
| 2025/04/23 | 13,290 | 13,290 | 13,075 | 13,075 | +30 | +0.2% | 26 |
| 2025/04/22 | 12,825 | 13,080 | 12,825 | 13,045 | +95 | +0.7% | 44 |
1～
50
件表示中 / 1473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
