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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 14,850 | 15,430 | 14,850 | 15,330 | +375 | +2.5% | 250 |
| 2024/11/01 | 14,890 | 15,035 | 14,695 | 14,955 | +60 | +0.4% | 730 |
| 2024/10/31 | 14,785 | 14,945 | 14,785 | 14,895 | +110 | +0.7% | 229 |
| 2024/10/30 | 15,255 | 15,295 | 14,760 | 14,785 | -170 | -1.1% | 997 |
| 2024/10/29 | 15,075 | 15,180 | 14,955 | 14,955 | -225 | -1.5% | 408 |
| 2024/10/28 | 14,880 | 15,215 | 14,880 | 15,180 | +130 | +0.9% | 787 |
| 2024/10/25 | 14,990 | 15,070 | 14,780 | 15,050 | +30 | +0.2% | 1,278 |
| 2024/10/24 | 15,110 | 15,215 | 14,855 | 15,020 | -200 | -1.3% | 1,225 |
| 2024/10/23 | 14,950 | 15,280 | 14,905 | 15,220 | +340 | +2.3% | 1,184 |
| 2024/10/22 | 14,810 | 15,110 | 14,760 | 14,880 | +210 | +1.4% | 1,901 |
| 2024/10/21 | 15,100 | 15,100 | 14,555 | 14,670 | -130 | -0.9% | 3,396 |
| 2024/10/18 | 14,340 | 14,800 | 14,110 | 14,800 | -240 | -1.6% | 9,090 |
| 2024/10/17 | 15,040 | 15,040 | 15,040 | 15,040 | -4,000 | -21% | 134 |
| 2024/10/16 | 19,040 | 19,040 | 19,040 | 19,040 | -5,000 | -20.8% | 97 |
| 2024/10/15 | 24,040 | 24,040 | 24,040 | 24,040 | -7,000 | -22.6% | 105 |
| 2024/10/11 | 31,040 | 31,040 | 31,040 | 31,040 | -7,000 | -18.4% | 10 |
| 2024/10/10 | 38,040 | 38,040 | 38,040 | 38,040 | -7,000 | -15.5% | 30 |
| 2024/10/09 | 45,040 | 45,040 | 45,040 | 45,040 | -10,000 | -18.2% | 120 |
| 2024/10/08 | 55,040 | 55,040 | 55,040 | 55,040 | -15,000 | -21.4% | 468 |
| 2024/10/07 | 57,500 | 109,600 | 56,000 | 70,040 | -960 | -1.4% | 15,290 |
| 2024/10/04 | 71,000 | 71,000 | 71,000 | 71,000 | +28,000 | +65.1% | 962 |
| 2024/10/03 | 43,000 | 43,000 | 36,900 | 43,000 | +20,000 | +87% | 4,547 |
| 2024/10/02 | 22,400 | 23,000 | 20,510 | 23,000 | +4,000 | +21.1% | 2,225 |
| 2024/10/01 | 32,910 | 32,910 | 17,310 | 19,000 | +2,095 | +12.4% | 2,727 |
| 2024/09/30 | 14,205 | 16,905 | 14,185 | 16,905 | +3,000 | +21.6% | 2,481 |
| 2024/09/27 | 13,895 | 14,595 | 13,600 | 13,905 | +610 | +4.6% | 676 |
| 2024/09/26 | 12,690 | 13,355 | 12,690 | 13,295 | +605 | +4.8% | 252 |
| 2024/09/25 | 13,100 | 13,110 | 12,690 | 12,690 | +270 | +2.2% | 573 |
| 2024/09/24 | 11,785 | 12,800 | 11,785 | 12,420 | +635 | +5.4% | 91 |
| 2024/09/20 | 11,795 | 11,820 | 11,785 | 11,785 | -130 | -1.1% | 10 |
| 2024/09/19 | 11,670 | 11,915 | 11,570 | 11,915 | +415 | +3.6% | 10 |
| 2024/09/18 | 11,740 | 11,740 | 11,500 | 11,500 | +60 | +0.5% | 11 |
| 2024/09/17 | 11,440 | 11,440 | 11,440 | 11,440 | ±0 | ±0% | 1 |
| 2024/09/13 | 11,605 | 11,605 | 11,440 | 11,440 | -265 | -2.3% | 5 |
| 2024/09/12 | 11,700 | 11,745 | 11,540 | 11,705 | +205 | +1.8% | 17 |
| 2024/09/11 | 11,650 | 11,650 | 11,500 | 11,500 | -185 | -1.6% | 21 |
| 2024/09/10 | 11,730 | 11,910 | 11,685 | 11,685 | -60 | -0.5% | 11 |
| 2024/09/09 | 12,085 | 12,085 | 11,675 | 11,745 | -195 | -1.6% | 50 |
| 2024/09/06 | 12,050 | 12,070 | 11,940 | 11,940 | -60 | -0.5% | 9 |
| 2024/09/05 | 12,445 | 12,445 | 12,000 | 12,000 | -145 | -1.2% | 13 |
| 2024/09/04 | 12,120 | 12,145 | 12,080 | 12,145 | -165 | -1.3% | 6 |
| 2024/09/03 | 12,500 | 12,500 | 12,310 | 12,310 | -10 | -0.1% | 14 |
| 2024/09/02 | 12,320 | 12,530 | 12,320 | 12,320 | -280 | -2.2% | 8 |
| 2024/08/30 | 12,395 | 12,600 | 12,395 | 12,600 | +230 | +1.9% | 4 |
| 2024/08/29 | 12,565 | 12,590 | 12,370 | 12,370 | -110 | -0.9% | 4 |
| 2024/08/28 | 12,180 | 12,480 | 12,180 | 12,480 | +30 | +0.2% | 21 |
| 2024/08/27 | 12,420 | 12,450 | 11,825 | 12,450 | +90 | +0.7% | 16 |
| 2024/08/26 | 12,495 | 12,495 | 12,360 | 12,360 | - | - | 9 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 12,395 | 12,820 | 12,385 | 12,500 | -310 | -2.4% | 11 |
51～
100
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
