15,630
+465 (+3.07%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 13,000 | 13,110 | 13,000 | 13,110 | +110 | +0.8% | 42 |
| 2024/03/18 | 12,445 | 13,000 | 12,445 | 13,000 | +270 | +2.1% | 22 |
| 2024/03/15 | 12,870 | 12,960 | 12,730 | 12,730 | -225 | -1.7% | 29 |
| 2024/03/14 | 12,900 | 12,960 | 12,180 | 12,955 | -25 | -0.2% | 25 |
| 2024/03/13 | 13,140 | 13,140 | 12,900 | 12,980 | -160 | -1.2% | 46 |
| 2024/03/12 | 12,925 | 13,140 | 12,925 | 13,140 | +300 | +2.3% | 3 |
| 2024/03/11 | 13,150 | 13,160 | 12,695 | 12,840 | -105 | -0.8% | 134 |
| 2024/03/08 | 13,145 | 13,145 | 12,945 | 12,945 | -25 | -0.2% | 7 |
| 2024/03/07 | 12,880 | 12,970 | 12,720 | 12,970 | -180 | -1.4% | 84 |
| 2024/03/06 | 13,150 | 13,150 | 12,930 | 13,150 | +50 | +0.4% | 17 |
| 2024/03/05 | 13,040 | 13,100 | 13,025 | 13,100 | +60 | +0.5% | 18 |
| 2024/03/04 | 12,910 | 13,040 | 12,600 | 13,040 | -20 | -0.2% | 200 |
| 2024/03/01 | 12,630 | 13,075 | 12,630 | 13,060 | +150 | +1.2% | 53 |
| 2024/02/29 | 12,840 | 12,910 | 12,725 | 12,910 | -105 | -0.8% | 43 |
| 2024/02/28 | 12,865 | 13,015 | 12,810 | 13,015 | +65 | +0.5% | 35 |
| 2024/02/27 | 13,050 | 13,050 | 12,825 | 12,950 | -55 | -0.4% | 86 |
| 2024/02/26 | 13,200 | 13,200 | 12,905 | 13,005 | +105 | +0.8% | 42 |
| 2024/02/22 | 12,940 | 12,965 | 12,805 | 12,900 | -50 | -0.4% | 151 |
| 2024/02/21 | 12,680 | 13,100 | 12,525 | 12,950 | +260 | +2% | 355 |
| 2024/02/20 | 12,545 | 12,690 | 12,545 | 12,690 | +180 | +1.4% | 27 |
| 2024/02/19 | 12,635 | 12,685 | 12,510 | 12,510 | -125 | -1% | 68 |
| 2024/02/16 | 12,350 | 12,645 | 12,350 | 12,635 | +280 | +2.3% | 134 |
| 2024/02/15 | 12,475 | 12,480 | 12,355 | 12,355 | -120 | -1% | 29 |
| 2024/02/14 | 12,420 | 12,475 | 12,340 | 12,475 | +55 | +0.4% | 24 |
| 2024/02/13 | 12,470 | 12,490 | 12,165 | 12,420 | +250 | +2.1% | 239 |
| 2024/02/09 | 11,980 | 12,230 | 11,980 | 12,170 | -80 | -0.7% | 220 |
| 2024/02/08 | 12,340 | 12,365 | 12,190 | 12,250 | ±0 | ±0% | 65 |
| 2024/02/07 | 12,125 | 12,285 | 12,115 | 12,250 | -10 | -0.1% | 56 |
| 2024/02/06 | 12,230 | 12,260 | 12,090 | 12,260 | -40 | -0.3% | 1,746 |
| 2024/02/05 | 12,100 | 12,300 | 12,085 | 12,300 | +200 | +1.7% | 27 |
| 2024/02/02 | 12,090 | 12,100 | 12,000 | 12,100 | +10 | +0.1% | 15 |
| 2024/02/01 | 12,030 | 12,090 | 12,030 | 12,090 | -210 | -1.7% | 19 |
| 2024/01/31 | 12,390 | 12,390 | 12,020 | 12,300 | -175 | -1.4% | 27 |
| 2024/01/30 | 12,350 | 12,495 | 12,260 | 12,475 | +65 | +0.5% | 27 |
| 2024/01/29 | 12,465 | 12,475 | 12,400 | 12,410 | +140 | +1.1% | 20 |
| 2024/01/26 | 12,430 | 12,500 | 12,265 | 12,270 | -130 | -1% | 56 |
| 2024/01/25 | 12,420 | 12,420 | 12,285 | 12,400 | +380 | +3.2% | 28 |
| 2024/01/24 | 12,280 | 12,300 | 12,020 | 12,020 | -270 | -2.2% | 55 |
| 2024/01/23 | 12,240 | 12,290 | 12,000 | 12,290 | -90 | -0.7% | 67 |
| 2024/01/22 | 12,300 | 12,380 | 12,000 | 12,380 | +325 | +2.7% | 171 |
| 2024/01/19 | 11,810 | 12,200 | 11,810 | 12,055 | +305 | +2.6% | 37 |
| 2024/01/18 | 12,095 | 12,150 | 11,710 | 11,750 | -50 | -0.4% | 58 |
| 2024/01/17 | 12,190 | 12,190 | 11,795 | 11,800 | -300 | -2.5% | 59 |
| 2024/01/16 | 12,085 | 12,100 | 11,900 | 12,100 | +110 | +0.9% | 11 |
| 2024/01/15 | 12,075 | 12,075 | 11,860 | 11,990 | -105 | -0.9% | 38 |
| 2024/01/12 | 12,095 | 12,095 | 12,090 | 12,095 | ±0 | ±0% | 6 |
| 2024/01/11 | 12,000 | 12,095 | 11,910 | 12,095 | +50 | +0.4% | 6 |
| 2024/01/10 | 12,045 | 12,045 | 12,045 | 12,045 | +45 | +0.4% | 5 |
| 2024/01/09 | 12,095 | 12,095 | 12,000 | 12,000 | -80 | -0.7% | 21 |
| 2024/01/05 | 12,000 | 12,095 | 11,915 | 12,080 | -10 | -0.1% | 24 |
351～
400
件表示中 / 1507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
