16,080
+450 (+2.88%)
株価：2025/08/25 11:28
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 13,400 | 13,700 | 13,390 | 13,690 | -310 | -2.2% | 144 |
| 2022/07/29 | 14,260 | 14,325 | 13,990 | 14,000 | -55 | -0.4% | 9 |
| 2022/07/28 | 14,195 | 14,195 | 14,055 | 14,055 | - | - | 10 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 13,910 | 14,160 | 13,910 | 14,160 | +80 | +0.6% | 4 |
| 2022/07/25 | 13,870 | 14,150 | 13,870 | 14,080 | -90 | -0.6% | 48 |
| 2022/07/22 | 14,250 | 14,275 | 14,170 | 14,170 | -250 | -1.7% | 67 |
| 2022/07/21 | 14,510 | 14,510 | 14,420 | 14,420 | -125 | -0.9% | 43 |
| 2022/07/20 | 14,340 | 14,570 | 14,295 | 14,545 | +265 | +1.9% | 56 |
| 2022/07/19 | 14,380 | 14,410 | 14,260 | 14,280 | -20 | -0.1% | 11 |
| 2022/07/15 | 14,605 | 14,605 | 14,300 | 14,300 | -270 | -1.9% | 47 |
| 2022/07/14 | 14,285 | 14,570 | 14,175 | 14,570 | +70 | +0.5% | 212 |
| 2022/07/13 | 14,670 | 14,670 | 14,235 | 14,500 | +130 | +0.9% | 22 |
| 2022/07/12 | 14,515 | 14,800 | 14,220 | 14,370 | -135 | -0.9% | 151 |
| 2022/07/11 | 14,640 | 14,725 | 14,505 | 14,505 | -295 | -2% | 253 |
| 2022/07/08 | 14,685 | 14,950 | 14,615 | 14,800 | +210 | +1.4% | 142 |
| 2022/07/07 | 14,605 | 14,820 | 14,400 | 14,590 | -15 | -0.1% | 194 |
| 2022/07/06 | 15,040 | 15,040 | 14,605 | 14,605 | -435 | -2.9% | 1,089 |
| 2022/07/05 | 15,265 | 15,265 | 15,040 | 15,040 | +160 | +1.1% | 552 |
| 2022/07/04 | 15,300 | 15,300 | 14,600 | 14,880 | +210 | +1.4% | 158 |
| 2022/07/01 | 15,235 | 15,235 | 14,670 | 14,670 | -435 | -2.9% | 116 |
| 2022/06/30 | 14,950 | 15,105 | 14,665 | 15,105 | +235 | +1.6% | 354 |
| 2022/06/29 | 14,645 | 14,980 | 14,645 | 14,870 | +230 | +1.6% | 106 |
| 2022/06/28 | 14,530 | 14,675 | 14,500 | 14,640 | +55 | +0.4% | 383 |
| 2022/06/27 | 14,455 | 14,690 | 14,420 | 14,585 | +325 | +2.3% | 379 |
| 2022/06/24 | 14,260 | 14,485 | 14,155 | 14,260 | ±0 | ±0% | 73 |
| 2022/06/23 | 14,260 | 14,260 | 13,990 | 14,260 | +5 | ±0% | 479 |
| 2022/06/22 | 14,500 | 14,500 | 14,255 | 14,255 | +25 | +0.2% | 88 |
| 2022/06/21 | 14,100 | 14,500 | 14,085 | 14,230 | -265 | -1.8% | 154 |
| 2022/06/20 | 14,365 | 14,500 | 14,265 | 14,495 | +230 | +1.6% | 91 |
| 2022/06/17 | 14,070 | 14,265 | 13,685 | 14,265 | +80 | +0.6% | 1,158 |
| 2022/06/16 | 14,120 | 14,305 | 14,100 | 14,185 | -235 | -1.6% | 205 |
| 2022/06/15 | 13,725 | 14,420 | 13,725 | 14,420 | +725 | +5.3% | 1,638 |
| 2022/06/14 | 13,440 | 13,695 | 13,410 | 13,695 | -45 | -0.3% | 85 |
| 2022/06/13 | 13,610 | 13,740 | 13,610 | 13,740 | -70 | -0.5% | 106 |
| 2022/06/10 | 13,760 | 13,810 | 13,550 | 13,810 | ±0 | ±0% | 28 |
| 2022/06/09 | 13,785 | 13,955 | 13,785 | 13,810 | +30 | +0.2% | 172 |
| 2022/06/08 | 13,980 | 13,980 | 13,570 | 13,780 | +100 | +0.7% | 92 |
| 2022/06/07 | 13,500 | 13,680 | 13,430 | 13,680 | +380 | +2.9% | 42 |
| 2022/06/06 | 13,510 | 13,515 | 13,245 | 13,300 | -450 | -3.3% | 340 |
| 2022/06/03 | 13,300 | 13,750 | 13,300 | 13,750 | +660 | +5% | 1,106 |
| 2022/06/02 | 13,090 | 13,350 | 13,090 | 13,090 | -300 | -2.2% | 16 |
| 2022/06/01 | 13,260 | 13,390 | 13,260 | 13,390 | +340 | +2.6% | 43 |
| 2022/05/31 | 13,050 | 13,050 | 13,050 | 13,050 | ±0 | ±0% | 60 |
| 2022/05/30 | 13,050 | 13,050 | 12,810 | 13,050 | - | - | 7 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 12,840 | 12,840 | 12,840 | 12,840 | ±0 | ±0% | 3 |
| 2022/05/25 | 12,840 | 12,840 | 12,840 | 12,840 | -60 | -0.5% | 1 |
| 2022/05/24 | 12,900 | 12,900 | 12,900 | 12,900 | +35 | +0.3% | 2 |
| 2022/05/23 | 12,950 | 13,115 | 12,655 | 12,865 | -75 | -0.6% | 47 |
751～
800
件表示中 / 1507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
