14,185
-70 (-0.49%)
株価：2025/01/10 15:08
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 12,560 | 12,560 | 12,545 | 12,545 | +45 | +0.4% | 7 |
| 2024/08/09 | 12,340 | 12,500 | 12,340 | 12,500 | +160 | +1.3% | 36 |
| 2024/08/08 | 12,400 | 12,400 | 12,340 | 12,340 | -200 | -1.6% | 8 |
| 2024/08/07 | 12,310 | 12,540 | 12,310 | 12,540 | +230 | +1.9% | 25 |
| 2024/08/06 | 12,310 | 12,540 | 12,310 | 12,310 | +15 | +0.1% | 65 |
| 2024/08/05 | 12,430 | 12,430 | 12,225 | 12,295 | -520 | -4.1% | 34 |
| 2024/08/02 | 13,150 | 13,150 | 12,510 | 12,815 | -35 | -0.3% | 36 |
| 2024/08/01 | 13,085 | 13,085 | 12,850 | 12,850 | -235 | -1.8% | 9 |
| 2024/07/31 | 12,895 | 13,085 | 12,885 | 13,085 | +155 | +1.2% | 9 |
| 2024/07/30 | 12,935 | 12,935 | 12,930 | 12,930 | -140 | -1.1% | 14 |
| 2024/07/29 | 13,100 | 13,100 | 13,070 | 13,070 | -30 | -0.2% | 5 |
| 2024/07/26 | 13,010 | 13,100 | 12,885 | 13,100 | +120 | +0.9% | 119 |
| 2024/07/25 | 13,120 | 13,120 | 12,980 | 12,980 | -180 | -1.4% | 15 |
| 2024/07/24 | 13,190 | 13,250 | 13,110 | 13,160 | -395 | -2.9% | 97 |
| 2024/07/23 | 13,705 | 13,705 | 13,555 | 13,555 | -110 | -0.8% | 6 |
| 2024/07/22 | 13,760 | 13,760 | 13,665 | 13,665 | -85 | -0.6% | 12 |
| 2024/07/19 | 13,750 | 13,750 | 13,750 | 13,750 | +85 | +0.6% | 1 |
| 2024/07/18 | 13,720 | 13,720 | 13,555 | 13,665 | -60 | -0.4% | 17 |
| 2024/07/17 | 13,690 | 13,880 | 13,690 | 13,725 | +65 | +0.5% | 102 |
| 2024/07/16 | 13,900 | 13,900 | 13,660 | 13,660 | -90 | -0.7% | 10 |
| 2024/07/12 | 13,895 | 13,895 | 13,750 | 13,750 | -150 | -1.1% | 7 |
| 2024/07/11 | 13,655 | 13,900 | 13,655 | 13,900 | +45 | +0.3% | 99 |
| 2024/07/10 | 13,830 | 13,855 | 13,825 | 13,855 | +215 | +1.6% | 75 |
| 2024/07/09 | 13,380 | 13,640 | 13,335 | 13,640 | -40 | -0.3% | 100 |
| 2024/07/08 | 13,680 | 13,680 | 13,680 | 13,680 | ±0 | ±0% | 3 |
| 2024/07/05 | 13,850 | 13,850 | 13,680 | 13,680 | -165 | -1.2% | 32 |
| 2024/07/04 | 13,840 | 13,845 | 13,840 | 13,845 | +5 | ±0% | 13 |
| 2024/07/03 | 13,840 | 13,840 | 13,840 | 13,840 | +10 | +0.1% | 3 |
| 2024/07/02 | 13,710 | 13,830 | 13,710 | 13,830 | +370 | +2.7% | 9 |
| 2024/07/01 | 13,540 | 13,640 | 13,460 | 13,460 | -180 | -1.3% | 16 |
| 2024/06/28 | 13,355 | 13,640 | 13,355 | 13,640 | +165 | +1.2% | 406 |
| 2024/06/27 | 13,490 | 13,710 | 13,475 | 13,475 | +20 | +0.1% | 3 |
| 2024/06/26 | 13,640 | 13,640 | 13,335 | 13,455 | -200 | -1.5% | 93 |
| 2024/06/25 | 13,320 | 13,655 | 13,320 | 13,655 | +35 | +0.3% | 49 |
| 2024/06/24 | 13,585 | 13,620 | 13,585 | 13,620 | +185 | +1.4% | 17 |
| 2024/06/21 | 13,550 | 13,550 | 13,435 | 13,435 | -115 | -0.8% | 160 |
| 2024/06/20 | 13,665 | 13,710 | 13,550 | 13,550 | -30 | -0.2% | 76 |
| 2024/06/19 | 13,575 | 13,600 | 13,575 | 13,580 | -80 | -0.6% | 26 |
| 2024/06/18 | 13,575 | 13,710 | 13,575 | 13,660 | +75 | +0.6% | 32 |
| 2024/06/17 | 13,585 | 13,585 | 13,585 | 13,585 | -75 | -0.5% | 3 |
| 2024/06/14 | 13,570 | 13,660 | 13,550 | 13,660 | +95 | +0.7% | 9 |
| 2024/06/13 | 13,805 | 13,900 | 13,565 | 13,565 | -240 | -1.7% | 18 |
| 2024/06/12 | 13,605 | 13,805 | 13,605 | 13,805 | +155 | +1.1% | 33 |
| 2024/06/11 | 13,695 | 13,695 | 13,650 | 13,650 | +90 | +0.7% | 2 |
| 2024/06/10 | 13,510 | 13,740 | 13,510 | 13,560 | -25 | -0.2% | 22 |
| 2024/06/07 | 13,685 | 13,685 | 13,585 | 13,585 | - | - | 7 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 13,690 | 13,700 | 13,650 | 13,650 | -15 | -0.1% | 18 |
| 2024/06/04 | 13,880 | 13,880 | 13,650 | 13,665 | -125 | -0.9% | 13 |
| 2024/06/03 | 13,790 | 13,790 | 13,785 | 13,790 | ±0 | ±0% | 32 |
101～
150
件表示中 / 1356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
