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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025/08/05 | 14,580 | 14,670 | 14,580 | 14,670 | +185 | +1.3% | 6 |
| 2025/08/04 | 14,510 | 14,510 | 14,450 | 14,485 | -350 | -2.4% | 144 |
| 2025/08/01 | 14,940 | 14,940 | 14,655 | 14,835 | +15 | +0.1% | 469 |
| 2025/07/31 | 14,760 | 14,890 | 14,750 | 14,820 | +10 | +0.1% | 65 |
| 2025/07/30 | 14,850 | 14,995 | 14,810 | 14,810 | -55 | -0.4% | 509 |
| 2025/07/29 | 14,405 | 14,865 | 14,405 | 14,865 | +160 | +1.1% | 544 |
| 2025/07/28 | 14,500 | 14,830 | 14,500 | 14,705 | +105 | +0.7% | 264 |
| 2025/07/25 | 14,880 | 14,880 | 14,570 | 14,600 | -200 | -1.4% | 175 |
| 2025/07/24 | 14,605 | 14,800 | 14,280 | 14,800 | +195 | +1.3% | 142 |
| 2025/07/23 | 14,875 | 14,880 | 14,600 | 14,605 | -170 | -1.2% | 150 |
| 2025/07/22 | 14,675 | 14,840 | 14,475 | 14,775 | +215 | +1.5% | 68 |
| 2025/07/18 | 14,300 | 14,570 | 14,285 | 14,560 | +325 | +2.3% | 185 |
| 2025/07/17 | 14,235 | 14,235 | 14,235 | 14,235 | +20 | +0.1% | 10 |
| 2025/07/16 | 14,220 | 14,225 | 14,215 | 14,215 | +85 | +0.6% | 9 |
| 2025/07/15 | 14,510 | 14,510 | 14,110 | 14,130 | +45 | +0.3% | 18 |
| 2025/07/14 | 14,395 | 14,395 | 14,080 | 14,085 | -220 | -1.5% | 13 |
| 2025/07/11 | 14,290 | 14,490 | 14,275 | 14,305 | +215 | +1.5% | 73 |
| 2025/07/10 | 14,295 | 14,295 | 13,990 | 14,090 | -205 | -1.4% | 35 |
| 2025/07/09 | 14,095 | 14,295 | 14,015 | 14,295 | +315 | +2.3% | 125 |
| 2025/07/08 | 13,700 | 14,035 | 13,700 | 13,980 | +260 | +1.9% | 87 |
| 2025/07/07 | 13,885 | 13,885 | 13,720 | 13,720 | -205 | -1.5% | 13 |
| 2025/07/04 | 13,600 | 13,925 | 13,580 | 13,925 | +300 | +2.2% | 42 |
| 2025/07/03 | 13,600 | 13,665 | 13,600 | 13,625 | +25 | +0.2% | 3 |
| 2025/07/02 | 13,700 | 13,775 | 13,600 | 13,600 | -100 | -0.7% | 21 |
| 2025/07/01 | 13,700 | 13,700 | 13,700 | 13,700 | ±0 | ±0% | 3 |
| 2025/06/30 | 13,700 | 13,700 | 13,700 | 13,700 | -70 | -0.5% | 1 |
| 2025/06/27 | 13,770 | 13,850 | 13,580 | 13,770 | +70 | +0.5% | 120 |
| 2025/06/26 | 13,705 | 13,775 | 13,700 | 13,700 | -10 | -0.1% | 3 |
| 2025/06/25 | 13,550 | 13,710 | 13,550 | 13,710 | +155 | +1.1% | 41 |
| 2025/06/24 | 13,635 | 13,760 | 13,555 | 13,555 | -70 | -0.5% | 37 |
| 2025/06/23 | 13,400 | 13,625 | 13,400 | 13,625 | +225 | +1.7% | 18 |
| 2025/06/20 | 13,400 | 13,400 | 13,400 | 13,400 | +85 | +0.6% | 25 |
| 2025/06/19 | 13,330 | 13,450 | 13,300 | 13,315 | -85 | -0.6% | 241 |
| 2025/06/18 | 13,480 | 13,480 | 13,400 | 13,400 | -80 | -0.6% | 128 |
| 2025/06/17 | 13,480 | 13,480 | 13,480 | 13,480 | ±0 | ±0% | 1 |
| 2025/06/16 | 13,600 | 13,600 | 13,450 | 13,480 | +180 | +1.4% | 20 |
| 2025/06/13 | 13,385 | 13,385 | 13,255 | 13,300 | -30 | -0.2% | 32 |
| 2025/06/12 | 13,505 | 13,505 | 13,255 | 13,330 | -175 | -1.3% | 65 |
1～
50
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
