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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/31 | 13,775 | 13,920 | 13,755 | 13,790 | -60 | -0.4% | 39 |
| 2024/05/30 | 14,260 | 14,260 | 13,760 | 13,850 | -110 | -0.8% | 46 |
| 2024/05/29 | 13,965 | 13,965 | 13,895 | 13,960 | -290 | -2% | 25 |
| 2024/05/28 | 13,955 | 14,250 | 13,955 | 14,250 | +295 | +2.1% | 7 |
| 2024/05/27 | 14,250 | 14,250 | 13,650 | 13,955 | +65 | +0.5% | 42 |
| 2024/05/24 | 14,250 | 14,250 | 13,890 | 13,890 | -360 | -2.5% | 7 |
| 2024/05/23 | 14,000 | 14,490 | 14,000 | 14,250 | +250 | +1.8% | 61 |
| 2024/05/22 | 14,000 | 14,000 | 14,000 | 14,000 | -15 | -0.1% | 11 |
| 2024/05/21 | 14,300 | 14,300 | 14,015 | 14,015 | -175 | -1.2% | 31 |
| 2024/05/20 | 14,760 | 14,760 | 14,000 | 14,190 | +380 | +2.8% | 52 |
| 2024/05/17 | 14,150 | 14,500 | 13,765 | 13,810 | +110 | +0.8% | 52 |
| 2024/05/16 | 13,850 | 14,050 | 13,700 | 13,700 | -300 | -2.1% | 43 |
| 2024/05/15 | 14,300 | 14,300 | 13,950 | 14,000 | ±0 | ±0% | 54 |
| 2024/05/14 | 14,100 | 14,100 | 13,950 | 14,000 | +60 | +0.4% | 83 |
| 2024/05/13 | 13,895 | 14,040 | 13,845 | 13,940 | -100 | -0.7% | 61 |
| 2024/05/10 | 13,810 | 14,045 | 13,810 | 14,040 | +280 | +2% | 79 |
| 2024/05/09 | 13,710 | 13,760 | 13,710 | 13,760 | -20 | -0.1% | 22 |
| 2024/05/08 | 13,785 | 13,785 | 13,780 | 13,780 | -180 | -1.3% | 3 |
| 2024/05/07 | 14,000 | 14,000 | 13,820 | 13,960 | +25 | +0.2% | 29 |
| 2024/05/02 | 13,990 | 13,990 | 13,825 | 13,935 | +85 | +0.6% | 6 |
| 2024/05/01 | 13,845 | 13,850 | 13,650 | 13,850 | +205 | +1.5% | 8 |
| 2024/04/30 | 13,800 | 13,945 | 13,530 | 13,645 | +105 | +0.8% | 40 |
| 2024/04/26 | 13,550 | 13,550 | 13,530 | 13,540 | +180 | +1.3% | 23 |
| 2024/04/25 | 13,290 | 13,360 | 13,290 | 13,360 | +170 | +1.3% | 227 |
| 2024/04/24 | 13,365 | 13,365 | 13,190 | 13,190 | -120 | -0.9% | 3 |
| 2024/04/23 | 13,610 | 13,610 | 13,310 | 13,310 | ±0 | ±0% | 13 |
| 2024/04/22 | 13,035 | 13,395 | 13,035 | 13,310 | +10 | +0.1% | 167 |
| 2024/04/19 | 13,600 | 13,600 | 13,300 | 13,300 | -300 | -2.2% | 19 |
| 2024/04/18 | 13,395 | 13,600 | 13,310 | 13,600 | +205 | +1.5% | 64 |
| 2024/04/17 | 13,400 | 13,400 | 13,350 | 13,395 | +190 | +1.4% | 9 |
| 2024/04/16 | 13,300 | 13,300 | 13,055 | 13,205 | +15 | +0.1% | 115 |
| 2024/04/15 | 13,285 | 13,285 | 12,845 | 13,190 | +45 | +0.3% | 27 |
| 2024/04/12 | 13,190 | 13,190 | 13,075 | 13,145 | +110 | +0.8% | 3 |
| 2024/04/11 | 13,300 | 13,300 | 12,990 | 13,035 | -95 | -0.7% | 20 |
| 2024/04/10 | 13,250 | 13,250 | 12,975 | 13,130 | +180 | +1.4% | 13 |
| 2024/04/09 | 13,280 | 13,280 | 12,950 | 12,950 | -175 | -1.3% | 14 |
| 2024/04/08 | 13,310 | 13,310 | 13,075 | 13,125 | +40 | +0.3% | 103 |
| 2024/04/05 | 13,085 | 13,085 | 13,085 | 13,085 | -180 | -1.4% | 1 |
| 2024/04/04 | 13,075 | 13,265 | 13,075 | 13,265 | +200 | +1.5% | 11 |
| 2024/04/03 | 13,300 | 13,300 | 12,990 | 13,065 | -175 | -1.3% | 16 |
| 2024/04/02 | 13,250 | 13,250 | 13,240 | 13,240 | -10 | -0.1% | 4 |
| 2024/04/01 | 13,000 | 13,275 | 13,000 | 13,250 | +250 | +1.9% | 66 |
| 2024/03/29 | 12,850 | 13,000 | 12,850 | 13,000 | +35 | +0.3% | 4 |
| 2024/03/28 | 12,965 | 12,965 | 12,965 | 12,965 | +25 | +0.2% | 9 |
151～
200
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
