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 |
|---|---|---|---|---|---|
| 2025/06/13 | 13,385 | 13,385 | 13,255 | 13,300 | 32 |
| 2025/06/12 | 13,505 | 13,505 | 13,255 | 13,330 | 65 |
| 2025/06/11 | 13,590 | 13,715 | 13,505 | 13,505 | 22 |
| 2025/06/10 | 13,340 | 13,550 | 13,300 | 13,500 | 63 |
| 2025/06/09 | 13,175 | 13,355 | 13,175 | 13,340 | 34 |
| 2025/06/06 | 13,390 | 13,610 | 13,280 | 13,280 | 118 |
| 2025/06/05 | 13,335 | 13,385 | 13,205 | 13,275 | 7 |
| 2025/06/04 | 13,350 | 13,665 | 13,350 | 13,565 | 35 |
| 2025/06/03 | 13,580 | 13,580 | 13,580 | 13,580 | 25 |
| 2025/06/02 | 13,550 | 13,620 | 13,200 | 13,200 | 12 |
| 2025/05/30 | 13,855 | 13,855 | 13,550 | 13,550 | 8 |
| 2025/05/29 | 13,850 | 13,855 | 13,670 | 13,855 | 203 |
| 2025/05/28 | 13,810 | 13,810 | 13,640 | 13,720 | 40 |
| 2025/05/27 | 13,505 | 13,510 | 13,505 | 13,510 | 12 |
| 2025/05/26 | 13,800 | 13,800 | 13,475 | 13,475 | 119 |
| 2025/05/23 | 13,750 | 13,800 | 13,750 | 13,750 | 265 |
| 2025/05/22 | 13,585 | 13,720 | 13,585 | 13,720 | 57 |
| 2025/05/21 | 13,900 | 13,900 | 13,740 | 13,740 | 6 |
| 2025/05/20 | 13,800 | 13,900 | 13,800 | 13,800 | 12 |
| 2025/05/19 | 13,700 | 13,900 | 13,700 | 13,705 | 108 |
| 2025/05/16 | 14,045 | 14,045 | 13,750 | 13,750 | 5 |
| 2025/05/15 | 14,500 | 14,500 | 13,910 | 13,910 | 54 |
| 2025/05/14 | 14,265 | 14,265 | 13,980 | 14,250 | 317 |
| 2025/05/13 | 14,135 | 14,315 | 14,025 | 14,035 | 363 |
| 2025/05/12 | 13,650 | 13,900 | 13,650 | 13,900 | 158 |
| 2025/05/09 | 13,630 | 13,665 | 13,600 | 13,620 | 45 |
| 2025/05/08 | 13,310 | 13,645 | 13,310 | 13,450 | 76 |
| 2025/05/07 | 13,500 | 13,640 | 13,340 | 13,380 | 77 |
| 2025/05/02 | 13,300 | 13,500 | 13,300 | 13,430 | 3,692 |
| 2025/05/01 | 13,300 | 13,300 | 13,115 | 13,300 | 198 |
| 2025/04/30 | 13,380 | 13,380 | 13,155 | 13,280 | 2,916 |
| 2025/04/28 | 13,645 | 13,645 | 13,250 | 13,400 | 34 |
| 2025/04/25 | 13,345 | 13,455 | 13,230 | 13,345 | 115 |
| 2025/04/24 | 13,290 | 13,340 | 13,185 | 13,335 | 86 |
| 2025/04/23 | 13,290 | 13,290 | 13,075 | 13,075 | 26 |
| 2025/04/22 | 12,825 | 13,080 | 12,825 | 13,045 | 44 |
| 2025/04/21 | 13,170 | 13,170 | 12,835 | 12,950 | 101 |
| 2025/04/18 | 12,950 | 13,090 | 12,950 | 13,065 | 89 |
| 2025/04/17 | 13,070 | 13,325 | 13,050 | 13,250 | 161 |
| 2025/04/16 | 13,055 | 13,065 | 12,735 | 13,065 | 56 |
| 2025/04/15 | 13,465 | 13,465 | 13,095 | 13,095 | 69 |
| 2025/04/14 | 12,890 | 13,210 | 12,890 | 13,165 | 37 |
| 2025/04/11 | 13,000 | 13,080 | 12,820 | 13,080 | 296 |
| 2025/04/10 | 13,480 | 13,480 | 13,100 | 13,200 | 77 |
| 2025/04/09 | 12,285 | 12,830 | 12,100 | 12,635 | 186 |
| 2025/04/08 | 12,620 | 12,965 | 12,430 | 12,780 | 1,566 |
| 2025/04/07 | 12,100 | 12,785 | 12,000 | 12,175 | 1,105 |
| 2025/04/04 | 13,500 | 13,740 | 13,305 | 13,305 | 302 |
| 2025/04/03 | 13,500 | 13,860 | 13,485 | 13,795 | 546 |
| 2025/04/02 | 14,000 | 14,150 | 13,980 | 13,990 | 47 |
| 2025/04/01 | 13,960 | 14,180 | 13,960 | 13,995 | 32 |
| 2025/03/31 | 14,100 | 14,225 | 13,925 | 13,930 | 764 |
| 2025/03/28 | 14,340 | 14,390 | 14,130 | 14,130 | 88 |
| 2025/03/27 | 14,465 | 14,465 | 14,190 | 14,190 | 202 |
| 2025/03/26 | 14,450 | 14,450 | 14,115 | 14,405 | 33 |
| 2025/03/25 | 14,250 | 14,385 | 14,030 | 14,385 | 301 |
| 2025/03/24 | 14,385 | 14,385 | 14,120 | 14,250 | 29 |
| 2025/03/21 | 14,350 | 14,350 | 14,005 | 14,155 | 204 |
| 2025/03/19 | 14,435 | 14,580 | 14,330 | 14,520 | 43 |
| 2025/03/18 | 14,425 | 14,600 | 14,425 | 14,435 | 74 |
| 2025/03/17 | 14,670 | 14,670 | 14,400 | 14,400 | 98 |
| 2025/03/14 | 14,215 | 14,490 | 14,215 | 14,370 | 168 |
| 2025/03/13 | 14,200 | 14,220 | 14,200 | 14,215 | 231 |
| 2025/03/12 | 14,165 | 14,200 | 14,000 | 14,115 | 402 |
| 2025/03/11 | 13,710 | 14,140 | 13,680 | 14,000 | 647 |
| 2025/03/10 | 14,395 | 14,395 | 14,000 | 14,000 | 791 |
| 2025/03/07 | 13,915 | 14,345 | 13,915 | 14,135 | 551 |
| 2025/03/06 | 14,280 | 14,280 | 14,005 | 14,215 | 1,281 |
| 2025/03/05 | 13,930 | 14,285 | 13,930 | 14,220 | 411 |
| 2025/03/04 | 14,000 | 14,085 | 13,800 | 13,920 | 708 |
| 2025/03/03 | 14,300 | 14,300 | 14,005 | 14,005 | 108 |
| 2025/02/28 | 14,100 | 14,295 | 14,050 | 14,050 | 1,003 |
| 2025/02/27 | 14,150 | 14,300 | 14,150 | 14,250 | 133 |
| 2025/02/26 | 14,290 | 14,300 | 14,050 | 14,210 | 202 |
| 2025/02/25 | 14,570 | 14,570 | 14,205 | 14,205 | 304 |
| 2025/02/21 | 14,330 | 14,525 | 14,300 | 14,520 | 482 |
| 2025/02/20 | 14,300 | 14,340 | 14,140 | 14,330 | 142 |
| 2025/02/19 | 14,490 | 14,500 | 14,290 | 14,340 | 200 |
| 2025/02/18 | 14,410 | 14,675 | 14,400 | 14,410 | 477 |
| 2025/02/17 | 14,460 | 14,600 | 14,410 | 14,410 | 95 |
| 2025/02/14 | 14,590 | 14,600 | 14,360 | 14,460 | 301 |
| 2025/02/13 | 14,585 | 14,695 | 14,525 | 14,600 | 724 |
| 2025/02/12 | 14,595 | 14,595 | 14,260 | 14,410 | 742 |
| 2025/02/10 | 14,125 | 14,385 | 14,125 | 14,340 | 136 |
| 2025/02/07 | 14,050 | 14,300 | 13,915 | 14,120 | 1,032 |
| 2025/02/06 | 14,025 | 14,250 | 13,940 | 14,050 | 251 |
| 2025/02/05 | 14,205 | 14,400 | 13,955 | 14,020 | 1,860 |
| 2025/02/04 | 14,295 | 14,500 | 14,100 | 14,435 | 3,125 |
| 2025/02/03 | 14,085 | 14,500 | 13,980 | 14,060 | 714 |
| 2025/01/31 | 14,320 | 14,630 | 14,105 | 14,450 | 1,876 |
| 2025/01/30 | 15,650 | 15,650 | 14,325 | 14,410 | 4,439 |
| 2025/01/29 | 19,000 | 20,670 | 15,665 | 15,665 | 18,540 |
| 2025/01/28 | 16,360 | 18,100 | 15,070 | 16,670 | 7,585 |
| 2025/01/27 | 14,750 | 15,200 | 14,585 | 15,160 | 845 |
| 2025/01/24 | 14,305 | 14,555 | 14,300 | 14,480 | 546 |
| 2025/01/23 | 14,670 | 14,670 | 14,400 | 14,500 | 447 |
| 2025/01/22 | 14,700 | 14,700 | 14,210 | 14,570 | 77 |
| 2025/01/21 | 14,340 | 14,680 | 14,280 | 14,670 | 69 |
| 2025/01/20 | 14,245 | 14,710 | 14,215 | 14,315 | 4,028 |
| 2025/01/17 | 14,200 | 14,970 | 14,100 | 14,300 | 60 |
| 2025/01/16 | 14,305 | 14,410 | 14,200 | 14,300 | 139 |
| 2025/01/15 | 14,400 | 14,405 | 14,295 | 14,405 | 147 |
| 2025/01/14 | 14,185 | 14,455 | 13,980 | 14,295 | 164 |
| 2025/01/10 | 14,350 | 14,350 | 14,160 | 14,185 | 26 |
| 2025/01/09 | 14,520 | 14,520 | 14,250 | 14,255 | 119 |
| 2025/01/08 | 14,320 | 14,445 | 14,150 | 14,435 | 272 |
| 2025/01/07 | 14,120 | 14,525 | 14,100 | 14,350 | 103 |
| 2025/01/06 | 14,235 | 14,580 | 14,090 | 14,100 | 795 |
| 2024/12/30 | 14,910 | 15,145 | 14,910 | 14,980 | 127 |
| 2024/12/27 | 15,060 | 15,210 | 14,950 | 15,005 | 83 |
| 2024/12/26 | 14,920 | 15,060 | 14,920 | 15,060 | 127 |
| 2024/12/25 | 14,800 | 14,990 | 14,560 | 14,895 | 460 |
| 2024/12/24 | 14,790 | 14,895 | 14,320 | 14,850 | 436 |
| 2024/12/23 | 14,775 | 14,915 | 14,640 | 14,775 | 260 |
| 2024/12/20 | 14,710 | 14,955 | 14,710 | 14,785 | 407 |
| 2024/12/19 | 14,425 | 14,640 | 14,405 | 14,560 | 409 |
| 2024/12/18 | 14,380 | 14,590 | 14,380 | 14,425 | 92 |
| 2024/12/17 | 14,280 | 14,570 | 14,275 | 14,480 | 160 |
| 2024/12/16 | 14,260 | 14,500 | 14,260 | 14,385 | 563 |
| 2024/12/13 | 14,680 | 14,715 | 14,405 | 14,425 | 837 |
| 2024/12/12 | 14,725 | 14,855 | 14,505 | 14,680 | 898 |
| 2024/12/11 | 14,530 | 14,790 | 14,470 | 14,525 | 1,384 |
| 2024/12/10 | 15,280 | 16,485 | 14,490 | 14,525 | 7,853 |
| 2024/12/09 | 14,140 | 14,485 | 14,135 | 14,295 | 174 |
| 2024/12/06 | 14,130 | 14,370 | 14,050 | 14,300 | 650 |
| 2024/12/05 | 14,200 | 14,260 | 14,050 | 14,050 | 1,534 |
| 2024/12/04 | 14,230 | 14,425 | 14,170 | 14,260 | 199 |
| 2024/12/03 | 14,565 | 14,565 | 14,200 | 14,400 | 147 |
| 2024/12/02 | 14,480 | 14,480 | 14,265 | 14,265 | 245 |
| 2024/11/29 | 14,160 | 14,380 | 14,160 | 14,340 | 120 |
| 2024/11/28 | 14,555 | 14,570 | 14,200 | 14,205 | 682 |
| 2024/11/27 | 14,250 | 14,385 | 13,985 | 14,385 | 1,017 |
| 2024/11/26 | 14,345 | 14,465 | 14,215 | 14,355 | 155 |
| 2024/11/25 | 14,740 | 14,740 | 14,335 | 14,350 | 1,338 |
| 2024/11/22 | 14,840 | 15,110 | 14,720 | 14,720 | 287 |
| 2024/11/21 | 15,000 | 15,050 | 14,910 | 14,935 | 161 |
| 2024/11/20 | 14,890 | 15,150 | 14,890 | 15,050 | 162 |
| 2024/11/19 | 15,065 | 15,065 | 14,805 | 14,805 | 182 |
| 2024/11/18 | 15,035 | 15,200 | 14,830 | 14,865 | 21,920 |
| 2024/11/15 | 15,145 | 15,610 | 15,010 | 15,260 | 1,015 |
| 2024/11/14 | 15,350 | 15,525 | 15,260 | 15,290 | 52 |
| 2024/11/13 | 15,165 | 15,495 | 15,165 | 15,325 | 96 |
| 2024/11/12 | 15,385 | 15,560 | 15,200 | 15,200 | 499 |
| 2024/11/11 | 15,370 | 15,480 | 15,060 | 15,290 | 407 |
| 2024/11/08 | 15,975 | 16,190 | 15,550 | 15,550 | 1,026 |
| 2024/11/07 | 15,040 | 15,830 | 15,040 | 15,830 | 478 |
| 2024/11/06 | 15,470 | 15,695 | 15,200 | 15,440 | 411 |
| 2024/11/05 | 14,850 | 15,430 | 14,850 | 15,330 | 250 |
| 2024/11/01 | 14,890 | 15,035 | 14,695 | 14,955 | 730 |
| 2024/10/31 | 14,785 | 14,945 | 14,785 | 14,895 | 229 |
| 2024/10/30 | 15,255 | 15,295 | 14,760 | 14,785 | 997 |
| 2024/10/29 | 15,075 | 15,180 | 14,955 | 14,955 | 408 |
| 2024/10/28 | 14,880 | 15,215 | 14,880 | 15,180 | 787 |
| 2024/10/25 | 14,990 | 15,070 | 14,780 | 15,050 | 1,278 |
| 2024/10/24 | 15,110 | 15,215 | 14,855 | 15,020 | 1,225 |
| 2024/10/23 | 14,950 | 15,280 | 14,905 | 15,220 | 1,184 |
| 2024/10/22 | 14,810 | 15,110 | 14,760 | 14,880 | 1,901 |
| 2024/10/21 | 15,100 | 15,100 | 14,555 | 14,670 | 3,396 |
| 2024/10/18 | 14,340 | 14,800 | 14,110 | 14,800 | 9,090 |
| 2024/10/17 | 15,040 | 15,040 | 15,040 | 15,040 | 134 |
| 2024/10/16 | 19,040 | 19,040 | 19,040 | 19,040 | 97 |
| 2024/10/15 | 24,040 | 24,040 | 24,040 | 24,040 | 105 |
| 2024/10/11 | 31,040 | 31,040 | 31,040 | 31,040 | 10 |
| 2024/10/10 | 38,040 | 38,040 | 38,040 | 38,040 | 30 |
| 2024/10/09 | 45,040 | 45,040 | 45,040 | 45,040 | 120 |
| 2024/10/08 | 55,040 | 55,040 | 55,040 | 55,040 | 468 |
| 2024/10/07 | 57,500 | 109,600 | 56,000 | 70,040 | 15,290 |
| 2024/10/04 | 71,000 | 71,000 | 71,000 | 71,000 | 962 |
| 2024/10/03 | 43,000 | 43,000 | 36,900 | 43,000 | 4,547 |
| 2024/10/02 | 22,400 | 23,000 | 20,510 | 23,000 | 2,225 |
| 2024/10/01 | 32,910 | 32,910 | 17,310 | 19,000 | 2,727 |
| 2024/09/30 | 14,205 | 16,905 | 14,185 | 16,905 | 2,481 |
| 2024/09/27 | 13,895 | 14,595 | 13,600 | 13,905 | 676 |
| 2024/09/26 | 12,690 | 13,355 | 12,690 | 13,295 | 252 |
| 2024/09/25 | 13,100 | 13,110 | 12,690 | 12,690 | 573 |
| 2024/09/24 | 11,785 | 12,800 | 11,785 | 12,420 | 91 |
| 2024/09/20 | 11,795 | 11,820 | 11,785 | 11,785 | 10 |
| 2024/09/19 | 11,670 | 11,915 | 11,570 | 11,915 | 10 |
| 2024/09/18 | 11,740 | 11,740 | 11,500 | 11,500 | 11 |
| 2024/09/17 | 11,440 | 11,440 | 11,440 | 11,440 | 1 |
| 2024/09/13 | 11,605 | 11,605 | 11,440 | 11,440 | 5 |
| 2024/09/12 | 11,700 | 11,745 | 11,540 | 11,705 | 17 |
| 2024/09/11 | 11,650 | 11,650 | 11,500 | 11,500 | 21 |
| 2024/09/10 | 11,730 | 11,910 | 11,685 | 11,685 | 11 |
| 2024/09/09 | 12,085 | 12,085 | 11,675 | 11,745 | 50 |
| 2024/09/06 | 12,050 | 12,070 | 11,940 | 11,940 | 9 |
| 2024/09/05 | 12,445 | 12,445 | 12,000 | 12,000 | 13 |
| 2024/09/04 | 12,120 | 12,145 | 12,080 | 12,145 | 6 |
| 2024/09/03 | 12,500 | 12,500 | 12,310 | 12,310 | 14 |
| 2024/09/02 | 12,320 | 12,530 | 12,320 | 12,320 | 8 |
| 2024/08/30 | 12,395 | 12,600 | 12,395 | 12,600 | 4 |
| 2024/08/29 | 12,565 | 12,590 | 12,370 | 12,370 | 4 |
| 2024/08/28 | 12,180 | 12,480 | 12,180 | 12,480 | 21 |
| 2024/08/27 | 12,420 | 12,450 | 11,825 | 12,450 | 16 |
| 2024/08/26 | 12,495 | 12,495 | 12,360 | 12,360 | 9 |
| 2024/08/22 | 12,395 | 12,820 | 12,385 | 12,500 | 11 |
| 2024/08/21 | 12,510 | 12,810 | 12,400 | 12,810 | 6 |
| 2024/08/20 | 12,830 | 12,830 | 12,655 | 12,655 | 10 |
| 2024/08/19 | 12,720 | 12,740 | 12,710 | 12,710 | 3 |
| 2024/08/16 | 12,410 | 12,720 | 12,410 | 12,720 | 5 |