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
2020/12/30 12,700 12,850 12,700 12,770 128
2020/12/29 12,850 12,850 12,660 12,830 70
2020/12/28 12,680 12,860 12,510 12,860 123
2020/12/25 12,620 12,620 12,600 12,610 15
2020/12/24 12,500 12,540 12,430 12,500 17
2020/12/23 12,430 12,600 12,400 12,430 59
2020/12/22 12,490 12,510 12,420 12,430 58
2020/12/21 12,640 12,640 12,500 12,530 68
2020/12/18 12,700 12,700 12,610 12,610 5
2020/12/17 12,550 12,650 12,520 12,650 13
2020/12/16 12,600 12,640 12,300 12,640 247
2020/12/15 12,650 12,650 12,500 12,580 46
2020/12/14 12,500 12,700 12,480 12,700 322
2020/12/11 12,950 12,950 12,930 12,930 1,173
2020/12/10 12,540 12,600 12,500 12,590 131
2020/12/09 12,850 12,850 12,660 12,840 131
2020/12/08 12,990 13,050 12,960 12,960 62
2020/12/07 13,000 13,000 12,900 12,920 40
2020/12/04 13,050 13,050 13,050 13,050 95
2020/12/03 13,150 13,150 12,550 13,130 256
2020/12/02 13,200 13,300 12,400 13,290 233
2020/12/01 12,800 12,900 12,800 12,900 140
2020/11/30 12,850 12,950 12,650 12,800 255
2020/11/27 12,640 12,640 12,600 12,630 55
2020/11/26 12,350 12,540 12,350 12,500 111
2020/11/25 12,380 12,460 12,380 12,380 125
2020/11/24 12,420 12,680 12,390 12,390 233
2020/11/20 12,370 12,450 12,360 12,360 9
2020/11/19 12,440 12,440 12,320 12,440 25
2020/11/18 12,430 12,470 12,430 12,470 14
2020/11/17 12,490 12,490 12,380 12,480 228
2020/11/16 12,250 12,580 12,250 12,550 112
2020/11/13 12,450 12,450 12,230 12,240 334
2020/11/12 12,780 12,780 12,500 12,500 163
2020/11/11 12,800 12,800 12,460 12,760 44
2020/11/10 12,510 12,800 12,010 12,640 206
2020/11/09 12,210 12,430 12,210 12,400 19
2020/11/06 12,540 12,540 11,920 11,920 88
2020/11/05 12,450 12,450 12,180 12,410 23
2020/11/04 12,440 12,450 12,000 12,290 1,341
2020/11/02 11,960 11,990 11,940 11,990 8
2020/10/30 12,000 12,000 11,990 12,000 56
2020/10/29 11,890 11,950 11,550 11,700 58
2020/10/28 11,890 11,950 11,890 11,890 40
2020/10/27 11,930 11,950 11,890 11,890 80
2020/10/26 12,200 12,200 11,900 11,900 115
2020/10/23 12,300 12,300 12,250 12,250 25
2020/10/22 12,200 12,200 12,200 12,200 2
2020/10/21 12,320 12,350 12,270 12,300 24
2020/10/20 12,240 12,240 12,230 12,230 13
2020/10/19 12,150 12,380 12,150 12,380 60
2020/10/16 12,140 12,140 12,140 12,140 17
2020/10/15 12,250 12,250 12,110 12,140 50
2020/10/14 12,350 12,440 12,340 12,430 54
2020/10/13 12,420 12,420 12,130 12,250 314
2020/10/12 12,060 12,080 11,810 12,000 194
2020/10/09 11,450 11,460 11,450 11,460 15
2020/10/08 11,730 11,770 11,450 11,450 95
2020/10/07 11,350 11,690 11,150 11,690 62
2020/10/06 11,450 11,600 11,370 11,600 23
2020/10/05 11,350 11,580 11,230 11,320 66
2020/10/02 11,650 11,720 11,300 11,300 84
2020/09/30 11,730 11,730 11,580 11,580 11
2020/09/29 11,850 11,850 11,550 11,550 21
2020/09/28 11,750 11,750 11,740 11,750 54
2020/09/25 11,840 11,850 11,700 11,700 17
2020/09/24 11,700 11,900 11,700 11,860 16
2020/09/23 11,850 11,850 11,800 11,850 10
2020/09/18 11,880 11,900 11,830 11,900 29
2020/09/17 11,850 11,860 11,820 11,820 22
2020/09/16 11,840 11,840 11,760 11,830 20
2020/09/15 11,830 11,840 11,770 11,840 8
2020/09/14 11,900 11,900 11,700 11,720 83
2020/09/11 11,720 11,830 11,620 11,830 79
2020/09/10 11,900 11,910 11,680 11,680 69
2020/09/09 11,900 11,900 11,300 11,300 223
2020/09/08 12,000 12,000 12,000 12,000 72
2020/09/07 12,060 12,090 12,000 12,000 7
2020/09/04 12,060 12,100 11,950 12,090 44
2020/09/03 12,170 12,230 12,170 12,230 10
2020/09/02 12,400 12,400 12,030 12,030 77
2020/09/01 12,100 12,180 12,020 12,180 70
2020/08/31 12,180 12,180 12,100 12,100 38
2020/08/28 11,920 11,960 11,900 11,900 21
2020/08/27 11,950 11,950 11,820 11,820 15
2020/08/26 11,990 12,070 11,890 11,920 83
2020/08/25 12,040 12,050 11,780 11,980 36
2020/08/24 11,590 11,950 11,590 11,890 43
2020/08/21 11,520 11,590 11,520 11,580 45
2020/08/20 11,810 11,880 11,220 11,220 124
2020/08/19 11,990 11,990 11,870 11,880 11
2020/08/18 11,850 11,910 11,850 11,860 35
2020/08/17 11,660 12,050 11,530 11,840 57
2020/08/14 11,750 11,850 11,750 11,820 43
2020/08/13 11,710 11,870 11,710 11,870 30
2020/08/12 11,900 11,900 11,720 11,720 198
2020/08/11 11,720 11,800 11,620 11,720 75
2020/08/07 11,840 11,840 11,480 11,720 150
2020/08/06 11,120 11,290 11,120 11,130 44
2020/08/05 11,310 11,320 11,160 11,180 23
2020/08/04 11,220 11,320 11,160 11,160 76
2020/08/03 10,810 11,080 10,810 11,000 47
2020/07/31 11,440 11,440 10,510 10,770 266
2020/07/30 11,300 11,300 11,290 11,300 17
2020/07/29 11,340 11,340 11,300 11,300 56
2020/07/28 11,700 11,700 11,300 11,340 127
2020/07/27 11,430 11,550 10,950 11,310 113
2020/07/22 12,020 12,080 11,600 11,600 55
2020/07/21 11,600 12,090 11,500 12,090 131
2020/07/20 11,650 11,740 11,500 11,600 95
2020/07/17 11,800 11,800 11,500 11,790 216
2020/07/16 12,180 12,200 12,100 12,200 174
2020/07/15 12,060 12,300 12,060 12,200 57
2020/07/14 12,330 12,500 12,000 12,020 411
2020/07/13 12,540 12,550 12,020 12,200 250
2020/07/10 12,340 12,860 12,000 12,010 368
2020/07/09 12,390 13,000 11,430 11,800 1,801
2020/07/08 12,400 12,400 11,200 11,950 781
2020/07/07 11,150 12,650 11,150 12,650 927
2020/07/06 10,400 10,690 10,400 10,690 187
2020/07/03 10,150 11,050 9,950 10,400 522
2020/07/02 9,820 9,850 9,800 9,850 72
2020/07/01 9,800 9,800 9,760 9,800 13
2020/06/30 9,750 9,800 9,750 9,750 23
2020/06/29 9,880 9,880 9,510 9,510 243
2020/06/26 9,780 9,800 9,700 9,790 68
2020/06/25 9,790 9,790 9,790 9,790 2
2020/06/24 9,880 9,880 9,700 9,700 59
2020/06/23 9,750 9,800 9,710 9,800 5
2020/06/22 9,870 9,870 9,810 9,810 12
2020/06/19 9,900 9,900 9,800 9,900 19
2020/06/18 9,950 9,950 9,950 9,950 1
2020/06/17 9,950 9,950 9,610 9,950 30
2020/06/16 9,710 9,800 9,710 9,800 23
2020/06/12 9,750 9,800 9,560 9,800 65
2020/06/11 9,940 9,940 9,800 9,800 5
2020/06/10 9,790 9,790 9,790 9,790 145
2020/06/09 10,000 10,000 9,790 9,790 98
2020/06/08 9,820 10,000 9,820 10,000 107
2020/06/05 9,840 9,840 9,810 9,820 125
2020/06/04 9,880 9,890 9,800 9,800 105
2020/06/03 9,800 9,880 9,800 9,800 7
2020/06/02 9,650 9,900 9,650 9,900 77
2020/06/01 9,650 9,650 9,600 9,650 44
2020/05/29 9,700 9,700 9,500 9,700 54
2020/05/28 9,650 9,700 9,650 9,700 15
2020/05/27 9,590 9,700 9,590 9,700 73
2020/05/26 9,750 9,750 9,250 9,560 80
2020/05/25 9,750 9,750 9,450 9,750 68
2020/05/22 9,850 9,850 9,850 9,850 13
2020/05/21 9,820 9,900 9,820 9,900 7
2020/05/20 9,820 9,820 9,790 9,800 11
2020/05/19 9,800 9,890 9,790 9,790 249
2020/05/18 9,800 9,810 9,800 9,800 135
2020/05/15 9,900 9,900 9,900 9,900 1
2020/05/14 9,900 9,900 9,900 9,900 5
2020/05/13 9,900 9,950 9,900 9,950 71
2020/05/12 10,040 10,040 9,910 9,970 21
2020/05/11 9,950 9,950 9,950 9,950 2
2020/05/08 9,950 9,950 9,950 9,950 25
2020/05/07 9,900 10,010 9,900 10,010 39
2020/05/01 9,830 10,000 9,830 9,900 120
2020/04/30 9,900 10,000 9,820 10,000 69
2020/04/28 9,800 9,800 9,750 9,800 33
2020/04/27 9,750 9,920 9,750 9,920 141
2020/04/24 9,810 9,890 9,810 9,810 9
2020/04/22 9,820 9,950 9,620 9,910 149
2020/04/21 9,450 9,770 9,300 9,770 44
2020/04/20 9,850 9,850 9,300 9,450 110
2020/04/17 9,750 11,250 9,650 9,800 708
2020/04/16 9,650 9,750 9,650 9,750 52
2020/04/15 9,800 9,800 9,800 9,800 25
2020/04/14 9,790 9,900 9,790 9,900 18
2020/04/13 9,410 9,610 9,410 9,590 13
2020/04/10 9,820 9,950 9,820 9,900 160
2020/04/09 9,810 9,820 9,810 9,810 7
2020/04/08 9,750 9,800 9,750 9,800 65
2020/04/07 9,500 9,740 9,500 9,740 2
2020/04/06 9,450 9,750 9,450 9,750 83
2020/04/03 9,480 9,480 9,230 9,230 5
2020/04/01 9,490 9,490 9,210 9,210 9
2020/03/31 9,600 9,650 9,120 9,120 12
2020/03/30 8,850 9,600 8,850 9,600 113
2020/03/27 9,610 9,970 9,610 9,970 17
2020/03/26 9,980 9,980 9,960 9,960 34
2020/03/24 9,650 9,650 9,110 9,460 31
2020/03/23 9,600 9,900 9,600 9,900 25
2020/03/19 9,600 9,600 9,450 9,600 71
2020/03/18 9,800 9,900 9,800 9,900 3
2020/03/17 9,800 9,850 9,800 9,800 125
2020/03/16 9,710 10,350 9,710 10,340 78
2020/03/13 9,800 9,900 8,710 8,710 120
2020/03/12 10,240 10,250 10,240 10,250 30
2020/03/11 10,240 10,400 10,240 10,400 54
2020/03/10 10,090 10,200 10,000 10,180 230
2020/03/09 10,850 10,860 10,290 10,290 202
2020/03/06 10,200 10,790 10,070 10,520 126
2020/03/05 10,590 10,590 10,510 10,590 46
2020/03/04 10,540 10,540 10,040 10,360 62
2020/03/03 10,600 10,600 10,030 10,300 39
2020/03/02 10,200 10,200 10,010 10,010 35
2020/02/28 10,270 10,450 10,000 10,010 97
2020/02/27 10,260 10,600 10,260 10,450 64
2020/02/26 10,550 10,550 10,250 10,500 39
2020/02/25 10,400 10,600 10,250 10,250 95
2020/02/21 10,590 10,590 10,580 10,590 8
2020/02/20 10,580 10,580 10,570 10,570 11
2020/02/19 10,400 10,400 10,400 10,400 1
2020/02/18 10,510 10,510 10,200 10,510 37
2020/02/17 10,450 10,510 10,450 10,510 77
2020/02/14 10,500 10,600 10,410 10,600 82
2020/02/13 10,800 10,860 10,750 10,860 123
2020/02/12 10,590 10,700 10,580 10,700 133
2020/02/10 10,250 10,250 10,250 10,250 25
2020/02/07 10,330 10,500 10,310 10,310 128
2020/02/06 10,200 10,350 10,200 10,320 36
2020/02/05 10,290 10,400 9,990 10,300 113
2020/02/04 9,750 9,900 9,750 9,900 100
2020/02/03 10,010 10,050 9,950 10,050 82
2020/01/31 10,150 10,150 10,150 10,150 27
2020/01/29 10,160 10,250 10,160 10,250 35
2020/01/28 10,150 10,200 10,010 10,200 48
2020/01/27 10,550 10,600 10,070 10,500 30
2020/01/24 10,750 10,750 10,750 10,750 2
2020/01/22 10,950 10,950 10,950 10,950 6
2020/01/21 10,800 11,010 10,710 11,010 239
2020/01/20 10,790 10,790 10,790 10,790 8
2020/01/17 10,790 10,790 10,550 10,700 136
2020/01/16 10,830 10,830 10,790 10,790 8
2020/01/15 10,830 10,830 10,830 10,830 10
2020/01/14 10,900 10,900 10,850 10,850 21
2020/01/10 10,840 10,840 10,840 10,840 22
2020/01/09 10,750 10,750 10,700 10,700 2
2020/01/08 10,800 10,800 10,800 10,800 1
2020/01/07 10,850 10,850 10,850 10,850 3

このページの先頭へ