日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

MAXIS HuaAn中国株式(上海180A株)上場投信(2530)の株価時系列情報

MAXIS HuaAn中国株式(上海180A株)上場投信(2530)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/07/26 13,010 13,100 12,885 13,100 119
2024/07/25 13,120 13,120 12,980 12,980 15
2024/07/24 13,190 13,250 13,110 13,160 97
2024/07/23 13,705 13,705 13,555 13,555 6
2024/07/22 13,760 13,760 13,665 13,665 12
2024/07/19 13,750 13,750 13,750 13,750 1
2024/07/18 13,720 13,720 13,555 13,665 17
2024/07/17 13,690 13,880 13,690 13,725 102
2024/07/16 13,900 13,900 13,660 13,660 10
2024/07/12 13,895 13,895 13,750 13,750 7
2024/07/11 13,655 13,900 13,655 13,900 99
2024/07/10 13,830 13,855 13,825 13,855 75
2024/07/09 13,380 13,640 13,335 13,640 100
2024/07/08 13,680 13,680 13,680 13,680 3
2024/07/05 13,850 13,850 13,680 13,680 32
2024/07/04 13,840 13,845 13,840 13,845 13
2024/07/03 13,840 13,840 13,840 13,840 3
2024/07/02 13,710 13,830 13,710 13,830 9
2024/07/01 13,540 13,640 13,460 13,460 16
2024/06/28 13,355 13,640 13,355 13,640 406
2024/06/27 13,490 13,710 13,475 13,475 3
2024/06/26 13,640 13,640 13,335 13,455 93
2024/06/25 13,320 13,655 13,320 13,655 49
2024/06/24 13,585 13,620 13,585 13,620 17
2024/06/21 13,550 13,550 13,435 13,435 160
2024/06/20 13,665 13,710 13,550 13,550 76
2024/06/19 13,575 13,600 13,575 13,580 26
2024/06/18 13,575 13,710 13,575 13,660 32
2024/06/17 13,585 13,585 13,585 13,585 3
2024/06/14 13,570 13,660 13,550 13,660 9
2024/06/13 13,805 13,900 13,565 13,565 18
2024/06/12 13,605 13,805 13,605 13,805 33
2024/06/11 13,695 13,695 13,650 13,650 2
2024/06/10 13,510 13,740 13,510 13,560 22
2024/06/07 13,685 13,685 13,585 13,585 7
2024/06/05 13,690 13,700 13,650 13,650 18
2024/06/04 13,880 13,880 13,650 13,665 13
2024/06/03 13,790 13,790 13,785 13,790 32
2024/05/31 13,775 13,920 13,755 13,790 39
2024/05/30 14,260 14,260 13,760 13,850 46
2024/05/29 13,965 13,965 13,895 13,960 25
2024/05/28 13,955 14,250 13,955 14,250 7
2024/05/27 14,250 14,250 13,650 13,955 42
2024/05/24 14,250 14,250 13,890 13,890 7
2024/05/23 14,000 14,490 14,000 14,250 61
2024/05/22 14,000 14,000 14,000 14,000 11
2024/05/21 14,300 14,300 14,015 14,015 31
2024/05/20 14,760 14,760 14,000 14,190 52
2024/05/17 14,150 14,500 13,765 13,810 52
2024/05/16 13,850 14,050 13,700 13,700 43
2024/05/15 14,300 14,300 13,950 14,000 54
2024/05/14 14,100 14,100 13,950 14,000 83
2024/05/13 13,895 14,040 13,845 13,940 61
2024/05/10 13,810 14,045 13,810 14,040 79
2024/05/09 13,710 13,760 13,710 13,760 22
2024/05/08 13,785 13,785 13,780 13,780 3
2024/05/07 14,000 14,000 13,820 13,960 29
2024/05/02 13,990 13,990 13,825 13,935 6
2024/05/01 13,845 13,850 13,650 13,850 8
2024/04/30 13,800 13,945 13,530 13,645 40
2024/04/26 13,550 13,550 13,530 13,540 23
2024/04/25 13,290 13,360 13,290 13,360 227
2024/04/24 13,365 13,365 13,190 13,190 3
2024/04/23 13,610 13,610 13,310 13,310 13
2024/04/22 13,035 13,395 13,035 13,310 167
2024/04/19 13,600 13,600 13,300 13,300 19
2024/04/18 13,395 13,600 13,310 13,600 64
2024/04/17 13,400 13,400 13,350 13,395 9
2024/04/16 13,300 13,300 13,055 13,205 115
2024/04/15 13,285 13,285 12,845 13,190 27
2024/04/12 13,190 13,190 13,075 13,145 3
2024/04/11 13,300 13,300 12,990 13,035 20
2024/04/10 13,250 13,250 12,975 13,130 13
2024/04/09 13,280 13,280 12,950 12,950 14
2024/04/08 13,310 13,310 13,075 13,125 103
2024/04/05 13,085 13,085 13,085 13,085 1
2024/04/04 13,075 13,265 13,075 13,265 11
2024/04/03 13,300 13,300 12,990 13,065 16
2024/04/02 13,250 13,250 13,240 13,240 4
2024/04/01 13,000 13,275 13,000 13,250 66
2024/03/29 12,850 13,000 12,850 13,000 4
2024/03/28 12,965 12,965 12,965 12,965 9
2024/03/27 13,200 13,200 12,925 12,940 26
2024/03/26 13,225 13,225 13,060 13,060 7
2024/03/25 13,200 13,200 12,820 12,925 69
2024/03/22 13,195 13,195 13,000 13,065 77
2024/03/21 13,140 13,170 13,140 13,170 19
2024/03/19 13,000 13,110 13,000 13,110 42
2024/03/18 12,445 13,000 12,445 13,000 22
2024/03/15 12,870 12,960 12,730 12,730 29
2024/03/14 12,900 12,960 12,180 12,955 25
2024/03/13 13,140 13,140 12,900 12,980 46
2024/03/12 12,925 13,140 12,925 13,140 3
2024/03/11 13,150 13,160 12,695 12,840 134
2024/03/08 13,145 13,145 12,945 12,945 7
2024/03/07 12,880 12,970 12,720 12,970 84
2024/03/06 13,150 13,150 12,930 13,150 17
2024/03/05 13,040 13,100 13,025 13,100 18
2024/03/04 12,910 13,040 12,600 13,040 200
2024/03/01 12,630 13,075 12,630 13,060 53
2024/02/29 12,840 12,910 12,725 12,910 43
2024/02/28 12,865 13,015 12,810 13,015 35
2024/02/27 13,050 13,050 12,825 12,950 86
2024/02/26 13,200 13,200 12,905 13,005 42
2024/02/22 12,940 12,965 12,805 12,900 151
2024/02/21 12,680 13,100 12,525 12,950 355
2024/02/20 12,545 12,690 12,545 12,690 27
2024/02/19 12,635 12,685 12,510 12,510 68
2024/02/16 12,350 12,645 12,350 12,635 134
2024/02/15 12,475 12,480 12,355 12,355 29
2024/02/14 12,420 12,475 12,340 12,475 24
2024/02/13 12,470 12,490 12,165 12,420 239
2024/02/09 11,980 12,230 11,980 12,170 220
2024/02/08 12,340 12,365 12,190 12,250 65
2024/02/07 12,125 12,285 12,115 12,250 56
2024/02/06 12,230 12,260 12,090 12,260 1,746
2024/02/05 12,100 12,300 12,085 12,300 27
2024/02/02 12,090 12,100 12,000 12,100 15
2024/02/01 12,030 12,090 12,030 12,090 19
2024/01/31 12,390 12,390 12,020 12,300 27
2024/01/30 12,350 12,495 12,260 12,475 27
2024/01/29 12,465 12,475 12,400 12,410 20
2024/01/26 12,430 12,500 12,265 12,270 56
2024/01/25 12,420 12,420 12,285 12,400 28
2024/01/24 12,280 12,300 12,020 12,020 55
2024/01/23 12,240 12,290 12,000 12,290 67
2024/01/22 12,300 12,380 12,000 12,380 171
2024/01/19 11,810 12,200 11,810 12,055 37
2024/01/18 12,095 12,150 11,710 11,750 58
2024/01/17 12,190 12,190 11,795 11,800 59
2024/01/16 12,085 12,100 11,900 12,100 11
2024/01/15 12,075 12,075 11,860 11,990 38
2024/01/12 12,095 12,095 12,090 12,095 6
2024/01/11 12,000 12,095 11,910 12,095 6
2024/01/10 12,045 12,045 12,045 12,045 5
2024/01/09 12,095 12,095 12,000 12,000 21
2024/01/05 12,000 12,095 11,915 12,080 24
2024/01/04 11,945 12,090 11,945 12,090 30
2023/12/29 12,370 12,370 12,365 12,370 49
2023/12/28 12,000 12,700 12,000 12,700 28
2023/12/27 11,880 12,070 11,880 12,070 28
2023/12/26 12,190 12,190 11,720 11,880 122
2023/12/25 11,830 11,970 11,750 11,890 117
2023/12/22 11,920 12,075 11,825 12,075 35
2023/12/21 11,965 12,430 11,915 11,915 62
2023/12/20 12,300 12,300 12,010 12,010 4
2023/12/18 12,015 12,015 12,010 12,015 118
2023/12/15 12,095 12,095 12,020 12,095 24
2023/12/14 12,145 12,145 11,915 12,010 48
2023/12/13 12,285 12,285 12,100 12,145 17
2023/12/12 12,290 12,290 12,135 12,285 31
2023/12/11 12,295 12,295 12,290 12,290 26
2023/12/08 12,410 12,410 12,405 12,410 14
2023/12/07 12,575 12,575 12,575 12,575 17
2023/12/06 12,680 12,680 12,590 12,680 31
2023/12/05 12,870 12,870 12,870 12,870 2
2023/12/04 12,935 12,935 12,930 12,935 20
2023/12/01 12,875 12,950 12,850 12,950 4
2023/11/30 12,800 12,875 12,800 12,875 10
2023/11/29 12,755 12,835 12,750 12,835 19
2023/11/28 12,760 12,870 12,760 12,760 10
2023/11/27 13,175 13,175 12,775 12,775 54
2023/11/24 12,950 13,175 12,950 13,175 7
2023/11/22 13,200 13,200 13,200 13,200 1
2023/11/21 12,900 13,020 12,900 13,020 3
2023/11/20 12,800 13,145 12,800 13,145 68
2023/11/17 13,200 13,200 13,025 13,100 47
2023/11/16 13,330 13,330 13,110 13,110 4
2023/11/15 13,190 13,300 13,185 13,300 32
2023/11/14 13,300 13,300 13,195 13,195 2
2023/11/13 13,185 13,185 12,900 13,000 7
2023/11/10 13,000 13,000 13,000 13,000 1
2023/11/09 13,200 13,200 13,200 13,200 1
2023/11/08 13,150 13,150 13,025 13,150 5
2023/11/07 13,200 13,205 13,135 13,135 45
2023/11/06 13,010 13,135 13,010 13,135 11
2023/11/02 13,010 13,010 13,005 13,005 7
2023/11/01 12,855 13,050 12,855 13,050 14
2023/10/31 13,010 13,010 12,800 12,905 13
2023/10/30 13,005 13,005 12,770 12,770 66
2023/10/27 12,930 12,930 12,715 12,925 33
2023/10/26 12,920 12,920 12,705 12,795 6
2023/10/25 12,695 12,885 12,695 12,745 49
2023/10/24 12,875 12,875 12,875 12,875 5
2023/10/23 12,840 12,930 12,840 12,930 4
2023/10/20 13,080 13,080 13,000 13,005 4
2023/10/19 12,895 13,000 12,855 13,000 606
2023/10/18 13,185 13,185 13,185 13,185 2
2023/10/17 13,150 13,150 13,085 13,085 2
2023/10/16 13,380 13,380 13,080 13,080 8
2023/10/13 13,405 13,405 13,310 13,310 22
2023/10/12 13,240 13,240 13,240 13,240 5
2023/10/11 13,300 13,300 13,025 13,250 7
2023/10/10 13,250 13,250 13,250 13,250 20
2023/10/06 12,875 13,135 12,875 13,060 14
2023/10/05 13,005 13,005 12,910 12,910 12
2023/10/04 13,010 13,010 13,010 13,010 3
2023/10/03 13,600 13,600 13,225 13,225 30
2023/10/02 13,490 13,585 13,490 13,550 44
2023/09/29 13,300 13,430 13,300 13,430 7

このページの先頭へ