17,740
-420 (-2.31%)
株価：2026/06/05 10:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/10/20 | 16,200 | 16,340 | 16,140 | 16,340 | +140 | +0.9% | 228 |
| 2025/10/17 | 16,480 | 16,485 | 16,010 | 16,200 | -220 | -1.3% | 252 |
| 2025/10/16 | 16,470 | 16,480 | 16,280 | 16,420 | -55 | -0.3% | 150 |
| 2025/10/15 | 16,275 | 16,475 | 16,005 | 16,475 | +210 | +1.3% | 293 |
| 2025/10/14 | 16,355 | 16,820 | 16,215 | 16,265 | -435 | -2.6% | 1,252 |
| 2025/10/10 | 16,750 | 16,900 | 16,700 | 16,700 | -265 | -1.6% | 810 |
| 2025/10/09 | 16,770 | 17,000 | 16,595 | 16,965 | +420 | +2.5% | 1,326 |
| 2025/10/08 | 16,630 | 16,785 | 16,435 | 16,545 | -50 | -0.3% | 786 |
| 2025/10/07 | 16,415 | 16,640 | 16,410 | 16,595 | +85 | +0.5% | 914 |
| 2025/10/06 | 16,365 | 17,000 | 16,110 | 16,510 | +210 | +1.3% | 4,017 |
| 2025/10/03 | 16,460 | 16,840 | 16,300 | 16,300 | -160 | -1% | 2,212 |
| 2025/10/02 | 16,250 | 16,500 | 16,005 | 16,460 | -45 | -0.3% | 3,384 |
| 2025/10/01 | 16,980 | 17,915 | 16,300 | 16,505 | -550 | -3.2% | 4,760 |
| 2025/09/30 | 19,000 | 19,000 | 16,600 | 17,055 | -1,300 | -7.1% | 8,512 |
| 2025/09/29 | 18,040 | 19,560 | 17,175 | 18,355 | +1,115 | +6.5% | 15,543 |
| 2025/09/26 | 16,755 | 17,265 | 16,320 | 17,240 | +535 | +3.2% | 2,872 |
| 2025/09/25 | 16,840 | 16,995 | 16,355 | 16,705 | -395 | -2.3% | 5,281 |
| 2025/09/24 | 16,275 | 17,890 | 16,150 | 17,100 | +770 | +4.7% | 17,384 |
| 2025/09/22 | 16,500 | 16,500 | 16,215 | 16,330 | +95 | +0.6% | 612 |
| 2025/09/19 | 16,095 | 16,315 | 16,095 | 16,235 | +35 | +0.2% | 354 |
| 2025/09/18 | 16,315 | 16,450 | 16,055 | 16,200 | -15 | -0.1% | 1,549 |
| 2025/09/17 | 16,160 | 16,315 | 16,030 | 16,215 | +55 | +0.3% | 936 |
| 2025/09/16 | 16,350 | 16,370 | 16,160 | 16,160 | -150 | -0.9% | 1,239 |
| 2025/09/12 | 16,185 | 16,375 | 16,185 | 16,310 | +85 | +0.5% | 65 |
| 2025/09/11 | 15,790 | 16,225 | 15,790 | 16,225 | +275 | +1.7% | 263 |
| 2025/09/10 | 15,975 | 15,975 | 15,805 | 15,950 | +175 | +1.1% | 54 |
| 2025/09/09 | 15,890 | 16,030 | 15,775 | 15,775 | -225 | -1.4% | 206 |
| 2025/09/08 | 15,895 | 16,130 | 15,895 | 16,000 | +40 | +0.3% | 154 |
| 2025/09/05 | 15,500 | 16,075 | 15,500 | 15,960 | +345 | +2.2% | 751 |
| 2025/09/04 | 16,165 | 16,165 | 15,565 | 15,615 | -385 | -2.4% | 568 |
| 2025/09/03 | 16,330 | 16,375 | 16,000 | 16,000 | -100 | -0.6% | 962 |
| 2025/09/02 | 16,500 | 16,500 | 16,070 | 16,100 | -150 | -0.9% | 315 |
| 2025/09/01 | 16,075 | 16,250 | 15,990 | 16,250 | +170 | +1.1% | 247 |
| 2025/08/29 | 15,840 | 16,080 | 15,735 | 16,080 | +450 | +2.9% | 48 |
| 2025/08/28 | 15,695 | 15,835 | 15,450 | 15,630 | -215 | -1.4% | 453 |
| 2025/08/27 | 15,900 | 16,100 | 15,740 | 15,845 | -155 | -1% | 404 |
| 2025/08/26 | 16,370 | 16,370 | 15,800 | 16,000 | +30 | +0.2% | 546 |
| 2025/08/25 | 16,100 | 16,100 | 15,630 | 15,970 | +340 | +2.2% | 543 |
| 2025/08/22 | 15,495 | 15,630 | 15,345 | 15,630 | +465 | +3.1% | 118 |
| 2025/08/21 | 15,125 | 15,400 | 15,090 | 15,165 | +40 | +0.3% | 364 |
| 2025/08/20 | 15,000 | 15,125 | 14,900 | 15,125 | +120 | +0.8% | 70 |
| 2025/08/19 | 14,905 | 15,180 | 14,905 | 15,005 | +105 | +0.7% | 69 |
| 2025/08/18 | 14,995 | 15,210 | 14,900 | 14,900 | +60 | +0.4% | 314 |
| 2025/08/15 | 14,990 | 14,995 | 14,735 | 14,840 | +5 | ±0% | 34 |
| 2025/08/14 | 14,930 | 14,995 | 14,825 | 14,835 | -20 | -0.1% | 51 |
| 2025/08/13 | 14,780 | 14,995 | 14,735 | 14,855 | -25 | -0.2% | 173 |
| 2025/08/12 | 14,630 | 14,890 | 14,630 | 14,880 | +125 | +0.8% | 223 |
| 2025/08/08 | 14,800 | 14,800 | 14,755 | 14,755 | +60 | +0.4% | 3 |
| 2025/08/07 | 14,695 | 14,695 | 14,695 | 14,695 | ±0 | ±0% | 1 |
| 2025/08/06 | 14,700 | 14,700 | 14,520 | 14,695 | +25 | +0.2% | 115 |
151～
200
件表示中 / 1695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
