16,200
-220 (-1.34%)
株価：2025/10/17 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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 14,395 | 14,395 | 14,000 | 14,000 | -135 | -1% | 791 |
| 2025/03/07 | 13,915 | 14,345 | 13,915 | 14,135 | -80 | -0.6% | 551 |
| 2025/03/06 | 14,280 | 14,280 | 14,005 | 14,215 | -5 | ±0% | 1,281 |
| 2025/03/05 | 13,930 | 14,285 | 13,930 | 14,220 | +300 | +2.2% | 411 |
| 2025/03/04 | 14,000 | 14,085 | 13,800 | 13,920 | -85 | -0.6% | 708 |
| 2025/03/03 | 14,300 | 14,300 | 14,005 | 14,005 | -45 | -0.3% | 108 |
| 2025/02/28 | 14,100 | 14,295 | 14,050 | 14,050 | -200 | -1.4% | 1,003 |
| 2025/02/27 | 14,150 | 14,300 | 14,150 | 14,250 | +40 | +0.3% | 133 |
| 2025/02/26 | 14,290 | 14,300 | 14,050 | 14,210 | +5 | ±0% | 202 |
| 2025/02/25 | 14,570 | 14,570 | 14,205 | 14,205 | -315 | -2.2% | 304 |
| 2025/02/21 | 14,330 | 14,525 | 14,300 | 14,520 | +190 | +1.3% | 482 |
| 2025/02/20 | 14,300 | 14,340 | 14,140 | 14,330 | -10 | -0.1% | 142 |
| 2025/02/19 | 14,490 | 14,500 | 14,290 | 14,340 | -70 | -0.5% | 200 |
| 2025/02/18 | 14,410 | 14,675 | 14,400 | 14,410 | ±0 | ±0% | 477 |
| 2025/02/17 | 14,460 | 14,600 | 14,410 | 14,410 | -50 | -0.3% | 95 |
| 2025/02/14 | 14,590 | 14,600 | 14,360 | 14,460 | -140 | -1% | 301 |
| 2025/02/13 | 14,585 | 14,695 | 14,525 | 14,600 | +190 | +1.3% | 724 |
| 2025/02/12 | 14,595 | 14,595 | 14,260 | 14,410 | +70 | +0.5% | 742 |
| 2025/02/10 | 14,125 | 14,385 | 14,125 | 14,340 | +220 | +1.6% | 136 |
| 2025/02/07 | 14,050 | 14,300 | 13,915 | 14,120 | +70 | +0.5% | 1,032 |
| 2025/02/06 | 14,025 | 14,250 | 13,940 | 14,050 | +30 | +0.2% | 251 |
| 2025/02/05 | 14,205 | 14,400 | 13,955 | 14,020 | -415 | -2.9% | 1,860 |
| 2025/02/04 | 14,295 | 14,500 | 14,100 | 14,435 | +375 | +2.7% | 3,125 |
| 2025/02/03 | 14,085 | 14,500 | 13,980 | 14,060 | -390 | -2.7% | 714 |
| 2025/01/31 | 14,320 | 14,630 | 14,105 | 14,450 | +40 | +0.3% | 1,876 |
| 2025/01/30 | 15,650 | 15,650 | 14,325 | 14,410 | -1,255 | -8% | 4,439 |
| 2025/01/29 | 19,000 | 20,670 | 15,665 | 15,665 | -1,005 | -6% | 18,540 |
| 2025/01/28 | 16,360 | 18,100 | 15,070 | 16,670 | +1,510 | +10% | 7,585 |
| 2025/01/27 | 14,750 | 15,200 | 14,585 | 15,160 | +680 | +4.7% | 845 |
| 2025/01/24 | 14,305 | 14,555 | 14,300 | 14,480 | -20 | -0.1% | 546 |
| 2025/01/23 | 14,670 | 14,670 | 14,400 | 14,500 | -70 | -0.5% | 447 |
| 2025/01/22 | 14,700 | 14,700 | 14,210 | 14,570 | -100 | -0.7% | 77 |
| 2025/01/21 | 14,340 | 14,680 | 14,280 | 14,670 | +355 | +2.5% | 69 |
| 2025/01/20 | 14,245 | 14,710 | 14,215 | 14,315 | +15 | +0.1% | 4,028 |
| 2025/01/17 | 14,200 | 14,970 | 14,100 | 14,300 | ±0 | ±0% | 60 |
| 2025/01/16 | 14,305 | 14,410 | 14,200 | 14,300 | -105 | -0.7% | 139 |
| 2025/01/15 | 14,400 | 14,405 | 14,295 | 14,405 | +110 | +0.8% | 147 |
| 2025/01/14 | 14,185 | 14,455 | 13,980 | 14,295 | +110 | +0.8% | 164 |
| 2025/01/10 | 14,350 | 14,350 | 14,160 | 14,185 | -70 | -0.5% | 26 |
| 2025/01/09 | 14,520 | 14,520 | 14,250 | 14,255 | -180 | -1.2% | 119 |
| 2025/01/08 | 14,320 | 14,445 | 14,150 | 14,435 | +85 | +0.6% | 272 |
| 2025/01/07 | 14,120 | 14,525 | 14,100 | 14,350 | +250 | +1.8% | 103 |
| 2025/01/06 | 14,235 | 14,580 | 14,090 | 14,100 | -880 | -5.9% | 795 |
| 2024/12/30 | 14,910 | 15,145 | 14,910 | 14,980 | -25 | -0.2% | 127 |
| 2024/12/27 | 15,060 | 15,210 | 14,950 | 15,005 | -55 | -0.4% | 83 |
| 2024/12/26 | 14,920 | 15,060 | 14,920 | 15,060 | +165 | +1.1% | 127 |
| 2024/12/25 | 14,800 | 14,990 | 14,560 | 14,895 | +45 | +0.3% | 460 |
| 2024/12/24 | 14,790 | 14,895 | 14,320 | 14,850 | +75 | +0.5% | 436 |
| 2024/12/23 | 14,775 | 14,915 | 14,640 | 14,775 | -10 | -0.1% | 260 |
| 2024/12/20 | 14,710 | 14,955 | 14,710 | 14,785 | +225 | +1.5% | 407 |
151～
200
件表示中 / 1544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
