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
2026/01/21 17,610 17,825 17,505 17,700 488
2026/01/20 17,680 18,000 17,640 17,860 193
2026/01/19 17,700 17,805 17,430 17,805 290
2026/01/16 17,695 18,000 17,670 17,670 145
2026/01/15 18,100 18,100 17,570 17,820 466
2026/01/14 18,040 18,130 17,885 17,985 338
2026/01/13 17,950 18,085 17,800 18,040 650
2026/01/09 17,425 17,745 17,425 17,745 80
2026/01/08 17,760 17,760 17,425 17,425 194
2026/01/07 17,675 17,690 17,465 17,465 427
2026/01/06 17,360 17,670 17,150 17,670 649
2026/01/05 16,910 17,360 16,910 17,360 274
2025/12/30 16,680 16,980 16,680 16,745 59
2025/12/29 16,950 16,955 16,840 16,840 390
2025/12/26 16,850 16,860 16,810 16,850 67
2025/12/25 16,800 16,810 16,640 16,810 30
2025/12/24 16,800 16,810 16,565 16,780 73
2025/12/23 16,995 16,995 16,800 16,800 47
2025/12/22 16,590 16,800 16,585 16,800 250
2025/12/19 16,440 16,520 16,330 16,520 63
2025/12/18 16,190 16,450 16,190 16,325 313
2025/12/17 16,030 16,305 15,995 16,280 149
2025/12/16 16,220 16,220 16,000 16,175 89
2025/12/15 16,215 16,430 16,215 16,430 31
2025/12/12 16,500 16,500 16,215 16,450 20
2025/12/11 16,500 16,500 16,305 16,320 29
2025/12/10 16,590 16,590 16,400 16,500 19
2025/12/09 16,555 16,575 16,375 16,375 662
2025/12/08 16,575 16,575 16,385 16,515 46
2025/12/05 16,490 16,490 16,210 16,385 57
2025/12/04 16,790 16,790 16,500 16,700 204
2025/12/03 16,700 16,800 16,650 16,800 55
2025/12/02 16,800 16,800 16,790 16,790 11
2025/12/01 16,900 16,900 16,565 16,700 48
2025/11/28 16,975 16,975 16,550 16,565 685
2025/11/27 16,795 16,795 16,440 16,700 117
2025/11/26 16,800 16,800 16,610 16,730 123
2025/11/25 16,795 16,795 16,415 16,655 231
2025/11/21 16,970 16,970 15,600 16,705 249
2025/11/20 16,950 17,000 16,900 17,000 18
2025/11/19 16,800 16,850 16,600 16,660 11
2025/11/18 16,960 16,960 16,600 16,605 148
2025/11/17 17,095 17,095 16,785 16,950 92
2025/11/14 16,870 17,210 16,870 17,210 243
2025/11/13 16,990 17,170 16,990 17,130 121
2025/11/12 17,130 17,190 16,990 16,990 29
2025/11/11 17,140 17,235 16,870 17,130 61
2025/11/10 17,000 17,100 16,940 17,100 619
2025/11/07 16,995 16,995 16,800 16,965 120
2025/11/06 17,100 17,100 16,655 17,000 98
2025/11/05 16,500 16,700 16,405 16,700 62
2025/11/04 17,085 17,085 16,700 16,700 74
2025/10/31 17,345 17,345 16,810 16,810 255
2025/10/30 17,095 17,195 17,020 17,020 73
2025/10/29 16,850 17,050 16,820 17,050 253
2025/10/28 17,400 17,400 16,960 16,960 136
2025/10/27 16,825 17,120 16,825 17,015 243
2025/10/24 16,565 16,800 16,565 16,680 61
2025/10/23 16,595 16,595 16,300 16,475 71
2025/10/22 16,330 16,425 16,010 16,350 194
2025/10/21 15,945 16,455 15,945 16,455 526
2025/10/20 16,200 16,340 16,140 16,340 228
2025/10/17 16,480 16,485 16,010 16,200 252
2025/10/16 16,470 16,480 16,280 16,420 150
2025/10/15 16,275 16,475 16,005 16,475 293
2025/10/14 16,355 16,820 16,215 16,265 1,252
2025/10/10 16,750 16,900 16,700 16,700 810
2025/10/09 16,770 17,000 16,595 16,965 1,326
2025/10/08 16,630 16,785 16,435 16,545 786
2025/10/07 16,415 16,640 16,410 16,595 914
2025/10/06 16,365 17,000 16,110 16,510 4,017
2025/10/03 16,460 16,840 16,300 16,300 2,212
2025/10/02 16,250 16,500 16,005 16,460 3,384
2025/10/01 16,980 17,915 16,300 16,505 4,760
2025/09/30 19,000 19,000 16,600 17,055 8,512
2025/09/29 18,040 19,560 17,175 18,355 15,543
2025/09/26 16,755 17,265 16,320 17,240 2,872
2025/09/25 16,840 16,995 16,355 16,705 5,281
2025/09/24 16,275 17,890 16,150 17,100 17,384
2025/09/22 16,500 16,500 16,215 16,330 612
2025/09/19 16,095 16,315 16,095 16,235 354
2025/09/18 16,315 16,450 16,055 16,200 1,549
2025/09/17 16,160 16,315 16,030 16,215 936
2025/09/16 16,350 16,370 16,160 16,160 1,239
2025/09/12 16,185 16,375 16,185 16,310 65
2025/09/11 15,790 16,225 15,790 16,225 263
2025/09/10 15,975 15,975 15,805 15,950 54
2025/09/09 15,890 16,030 15,775 15,775 206
2025/09/08 15,895 16,130 15,895 16,000 154
2025/09/05 15,500 16,075 15,500 15,960 751
2025/09/04 16,165 16,165 15,565 15,615 568
2025/09/03 16,330 16,375 16,000 16,000 962
2025/09/02 16,500 16,500 16,070 16,100 315
2025/09/01 16,075 16,250 15,990 16,250 247
2025/08/29 15,840 16,080 15,735 16,080 48
2025/08/28 15,695 15,835 15,450 15,630 453
2025/08/27 15,900 16,100 15,740 15,845 404
2025/08/26 16,370 16,370 15,800 16,000 546
2025/08/25 16,100 16,100 15,630 15,970 543
2025/08/22 15,495 15,630 15,345 15,630 118
2025/08/21 15,125 15,400 15,090 15,165 364
2025/08/20 15,000 15,125 14,900 15,125 70
2025/08/19 14,905 15,180 14,905 15,005 69
2025/08/18 14,995 15,210 14,900 14,900 314
2025/08/15 14,990 14,995 14,735 14,840 34
2025/08/14 14,930 14,995 14,825 14,835 51
2025/08/13 14,780 14,995 14,735 14,855 173
2025/08/12 14,630 14,890 14,630 14,880 223
2025/08/08 14,800 14,800 14,755 14,755 3
2025/08/07 14,695 14,695 14,695 14,695 1
2025/08/06 14,700 14,700 14,520 14,695 115
2025/08/05 14,580 14,670 14,580 14,670 6
2025/08/04 14,510 14,510 14,450 14,485 144
2025/08/01 14,940 14,940 14,655 14,835 469
2025/07/31 14,760 14,890 14,750 14,820 65
2025/07/30 14,850 14,995 14,810 14,810 509
2025/07/29 14,405 14,865 14,405 14,865 544
2025/07/28 14,500 14,830 14,500 14,705 264
2025/07/25 14,880 14,880 14,570 14,600 175
2025/07/24 14,605 14,800 14,280 14,800 142
2025/07/23 14,875 14,880 14,600 14,605 150
2025/07/22 14,675 14,840 14,475 14,775 68
2025/07/18 14,300 14,570 14,285 14,560 185
2025/07/17 14,235 14,235 14,235 14,235 10
2025/07/16 14,220 14,225 14,215 14,215 9
2025/07/15 14,510 14,510 14,110 14,130 18
2025/07/14 14,395 14,395 14,080 14,085 13
2025/07/11 14,290 14,490 14,275 14,305 73
2025/07/10 14,295 14,295 13,990 14,090 35
2025/07/09 14,095 14,295 14,015 14,295 125
2025/07/08 13,700 14,035 13,700 13,980 87
2025/07/07 13,885 13,885 13,720 13,720 13
2025/07/04 13,600 13,925 13,580 13,925 42
2025/07/03 13,600 13,665 13,600 13,625 3
2025/07/02 13,700 13,775 13,600 13,600 21
2025/07/01 13,700 13,700 13,700 13,700 3
2025/06/30 13,700 13,700 13,700 13,700 1
2025/06/27 13,770 13,850 13,580 13,770 120
2025/06/26 13,705 13,775 13,700 13,700 3
2025/06/25 13,550 13,710 13,550 13,710 41
2025/06/24 13,635 13,760 13,555 13,555 37
2025/06/23 13,400 13,625 13,400 13,625 18
2025/06/20 13,400 13,400 13,400 13,400 25
2025/06/19 13,330 13,450 13,300 13,315 241
2025/06/18 13,480 13,480 13,400 13,400 128
2025/06/17 13,480 13,480 13,480 13,480 1
2025/06/16 13,600 13,600 13,450 13,480 20
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

このページの先頭へ