14,670
+355 (+2.48%)
株価：2025/01/21 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 14,340 | 14,680 | 14,280 | 14,670 | +355 | +2.5% | 69 |
| 2025/01/20 | 14,245 | 14,710 | 14,215 | 14,315 | +15 | +0.1% | 4,028 |
| 2025/01/17 | 14,200 | 14,970 | 14,100 | 14,300 | ±0 | ±0% | 60 |
| 2025/01/16 | 14,305 | 14,410 | 14,200 | 14,300 | -105 | -0.7% | 139 |
| 2025/01/15 | 14,400 | 14,405 | 14,295 | 14,405 | +110 | +0.8% | 147 |
| 2025/01/14 | 14,185 | 14,455 | 13,980 | 14,295 | +110 | +0.8% | 164 |
| 2025/01/10 | 14,350 | 14,350 | 14,160 | 14,185 | -70 | -0.5% | 26 |
| 2025/01/09 | 14,520 | 14,520 | 14,250 | 14,255 | -180 | -1.2% | 119 |
| 2025/01/08 | 14,320 | 14,445 | 14,150 | 14,435 | +85 | +0.6% | 272 |
| 2025/01/07 | 14,120 | 14,525 | 14,100 | 14,350 | +250 | +1.8% | 103 |
| 2025/01/06 | 14,235 | 14,580 | 14,090 | 14,100 | -880 | -5.9% | 795 |
| 2024/12/30 | 14,910 | 15,145 | 14,910 | 14,980 | -25 | -0.2% | 127 |
| 2024/12/27 | 15,060 | 15,210 | 14,950 | 15,005 | -55 | -0.4% | 83 |
| 2024/12/26 | 14,920 | 15,060 | 14,920 | 15,060 | +165 | +1.1% | 127 |
| 2024/12/25 | 14,800 | 14,990 | 14,560 | 14,895 | +45 | +0.3% | 460 |
| 2024/12/24 | 14,790 | 14,895 | 14,320 | 14,850 | +75 | +0.5% | 436 |
| 2024/12/23 | 14,775 | 14,915 | 14,640 | 14,775 | -10 | -0.1% | 260 |
| 2024/12/20 | 14,710 | 14,955 | 14,710 | 14,785 | +225 | +1.5% | 407 |
| 2024/12/19 | 14,425 | 14,640 | 14,405 | 14,560 | +135 | +0.9% | 409 |
| 2024/12/18 | 14,380 | 14,590 | 14,380 | 14,425 | -55 | -0.4% | 92 |
| 2024/12/17 | 14,280 | 14,570 | 14,275 | 14,480 | +95 | +0.7% | 160 |
| 2024/12/16 | 14,260 | 14,500 | 14,260 | 14,385 | -40 | -0.3% | 563 |
| 2024/12/13 | 14,680 | 14,715 | 14,405 | 14,425 | -255 | -1.7% | 837 |
| 2024/12/12 | 14,725 | 14,855 | 14,505 | 14,680 | +155 | +1.1% | 898 |
| 2024/12/11 | 14,530 | 14,790 | 14,470 | 14,525 | ±0 | ±0% | 1,384 |
| 2024/12/10 | 15,280 | 16,485 | 14,490 | 14,525 | +230 | +1.6% | 7,853 |
| 2024/12/09 | 14,140 | 14,485 | 14,135 | 14,295 | -5 | ±0% | 174 |
| 2024/12/06 | 14,130 | 14,370 | 14,050 | 14,300 | +250 | +1.8% | 650 |
| 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 |
1～
50
件表示中 / 1362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
