13,250
+185 (+1.42%)
株価：2025/04/17 15:21
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 12,500 | 12,500 | 12,310 | 12,310 | -10 | -0.1% | 14 |
| 2024/09/02 | 12,320 | 12,530 | 12,320 | 12,320 | -280 | -2.2% | 8 |
| 2024/08/30 | 12,395 | 12,600 | 12,395 | 12,600 | +230 | +1.9% | 4 |
| 2024/08/29 | 12,565 | 12,590 | 12,370 | 12,370 | -110 | -0.9% | 4 |
| 2024/08/28 | 12,180 | 12,480 | 12,180 | 12,480 | +30 | +0.2% | 21 |
| 2024/08/27 | 12,420 | 12,450 | 11,825 | 12,450 | +90 | +0.7% | 16 |
| 2024/08/26 | 12,495 | 12,495 | 12,360 | 12,360 | - | - | 9 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 12,395 | 12,820 | 12,385 | 12,500 | -310 | -2.4% | 11 |
| 2024/08/21 | 12,510 | 12,810 | 12,400 | 12,810 | +155 | +1.2% | 6 |
| 2024/08/20 | 12,830 | 12,830 | 12,655 | 12,655 | -55 | -0.4% | 10 |
| 2024/08/19 | 12,720 | 12,740 | 12,710 | 12,710 | -10 | -0.1% | 3 |
| 2024/08/16 | 12,410 | 12,720 | 12,410 | 12,720 | +10 | +0.1% | 5 |
| 2024/08/15 | 12,390 | 12,710 | 12,390 | 12,710 | +415 | +3.4% | 15 |
| 2024/08/14 | 12,295 | 12,295 | 12,295 | 12,295 | -250 | -2% | 10 |
| 2024/08/13 | 12,560 | 12,560 | 12,545 | 12,545 | +45 | +0.4% | 7 |
| 2024/08/09 | 12,340 | 12,500 | 12,340 | 12,500 | +160 | +1.3% | 36 |
| 2024/08/08 | 12,400 | 12,400 | 12,340 | 12,340 | -200 | -1.6% | 8 |
| 2024/08/07 | 12,310 | 12,540 | 12,310 | 12,540 | +230 | +1.9% | 25 |
| 2024/08/06 | 12,310 | 12,540 | 12,310 | 12,310 | +15 | +0.1% | 65 |
| 2024/08/05 | 12,430 | 12,430 | 12,225 | 12,295 | -520 | -4.1% | 34 |
| 2024/08/02 | 13,150 | 13,150 | 12,510 | 12,815 | -35 | -0.3% | 36 |
| 2024/08/01 | 13,085 | 13,085 | 12,850 | 12,850 | -235 | -1.8% | 9 |
| 2024/07/31 | 12,895 | 13,085 | 12,885 | 13,085 | +155 | +1.2% | 9 |
| 2024/07/30 | 12,935 | 12,935 | 12,930 | 12,930 | -140 | -1.1% | 14 |
| 2024/07/29 | 13,100 | 13,100 | 13,070 | 13,070 | -30 | -0.2% | 5 |
| 2024/07/26 | 13,010 | 13,100 | 12,885 | 13,100 | +120 | +0.9% | 119 |
| 2024/07/25 | 13,120 | 13,120 | 12,980 | 12,980 | -180 | -1.4% | 15 |
| 2024/07/24 | 13,190 | 13,250 | 13,110 | 13,160 | -395 | -2.9% | 97 |
| 2024/07/23 | 13,705 | 13,705 | 13,555 | 13,555 | -110 | -0.8% | 6 |
| 2024/07/22 | 13,760 | 13,760 | 13,665 | 13,665 | -85 | -0.6% | 12 |
| 2024/07/19 | 13,750 | 13,750 | 13,750 | 13,750 | +85 | +0.6% | 1 |
| 2024/07/18 | 13,720 | 13,720 | 13,555 | 13,665 | -60 | -0.4% | 17 |
| 2024/07/17 | 13,690 | 13,880 | 13,690 | 13,725 | +65 | +0.5% | 102 |
| 2024/07/16 | 13,900 | 13,900 | 13,660 | 13,660 | -90 | -0.7% | 10 |
| 2024/07/12 | 13,895 | 13,895 | 13,750 | 13,750 | -150 | -1.1% | 7 |
| 2024/07/11 | 13,655 | 13,900 | 13,655 | 13,900 | +45 | +0.3% | 99 |
| 2024/07/10 | 13,830 | 13,855 | 13,825 | 13,855 | +215 | +1.6% | 75 |
| 2024/07/09 | 13,380 | 13,640 | 13,335 | 13,640 | -40 | -0.3% | 100 |
| 2024/07/08 | 13,680 | 13,680 | 13,680 | 13,680 | ±0 | ±0% | 3 |
| 2024/07/05 | 13,850 | 13,850 | 13,680 | 13,680 | -165 | -1.2% | 32 |
| 2024/07/04 | 13,840 | 13,845 | 13,840 | 13,845 | +5 | ±0% | 13 |
| 2024/07/03 | 13,840 | 13,840 | 13,840 | 13,840 | +10 | +0.1% | 3 |
| 2024/07/02 | 13,710 | 13,830 | 13,710 | 13,830 | +370 | +2.7% | 9 |
| 2024/07/01 | 13,540 | 13,640 | 13,460 | 13,460 | -180 | -1.3% | 16 |
| 2024/06/28 | 13,355 | 13,640 | 13,355 | 13,640 | +165 | +1.2% | 406 |
| 2024/06/27 | 13,490 | 13,710 | 13,475 | 13,475 | +20 | +0.1% | 3 |
| 2024/06/26 | 13,640 | 13,640 | 13,335 | 13,455 | -200 | -1.5% | 93 |
| 2024/06/25 | 13,320 | 13,655 | 13,320 | 13,655 | +35 | +0.3% | 49 |
| 2024/06/24 | 13,585 | 13,620 | 13,585 | 13,620 | +185 | +1.4% | 17 |
151～
200
件表示中 / 1421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
