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
2021/12/30 14,345 14,390 14,130 14,390 20
2021/12/29 14,385 14,395 14,235 14,235 14
2021/12/28 14,395 14,395 14,095 14,365 10
2021/12/27 14,330 14,330 14,075 14,075 20
2021/12/24 14,380 14,495 14,105 14,105 51
2021/12/23 14,270 14,330 14,035 14,035 10
2021/12/22 14,295 14,295 14,020 14,020 14
2021/12/21 14,285 14,290 14,025 14,230 36
2021/12/20 14,045 14,400 14,045 14,400 17
2021/12/17 14,475 14,475 14,230 14,230 44
2021/12/16 14,380 14,500 14,380 14,500 13
2021/12/15 14,300 14,400 14,150 14,400 74
2021/12/14 14,460 14,460 14,130 14,130 15
2021/12/13 14,005 14,470 14,005 14,280 156
2021/12/10 14,345 14,470 14,060 14,220 41
2021/12/09 14,140 14,470 14,100 14,345 425
2021/12/08 13,780 14,050 13,780 14,050 92
2021/12/07 14,030 14,140 13,750 14,000 33
2021/12/06 13,580 14,010 13,580 14,010 94
2021/12/03 13,970 13,970 13,505 13,790 67
2021/12/02 13,875 13,970 13,545 13,970 36
2021/12/01 13,885 13,895 13,505 13,895 21
2021/11/30 13,930 13,930 13,665 13,915 12
2021/11/29 13,825 13,940 13,670 13,930 239
2021/11/26 14,000 14,000 13,800 13,980 132
2021/11/25 14,000 14,000 13,990 13,990 26
2021/11/24 13,980 13,980 13,960 13,960 5
2021/11/22 13,870 13,970 13,780 13,780 14
2021/11/19 13,820 13,820 13,730 13,820 51
2021/11/18 13,970 13,970 13,970 13,970 2
2021/11/17 13,970 13,980 13,680 13,970 139
2021/11/16 13,960 13,990 13,940 13,970 19
2021/11/15 13,980 13,980 13,790 13,810 40
2021/11/12 13,760 13,890 13,760 13,890 62
2021/11/11 13,710 13,710 13,540 13,700 6
2021/11/10 13,490 13,780 13,370 13,370 153
2021/11/09 13,520 13,760 13,520 13,600 30
2021/11/08 13,500 13,700 12,900 13,510 285
2021/11/05 13,870 13,900 13,760 13,900 43
2021/11/04 13,950 13,950 13,700 13,750 19
2021/11/02 13,980 13,980 13,800 13,800 165
2021/11/01 14,140 14,140 13,780 14,040 36
2021/10/29 13,880 13,880 13,800 13,880 6
2021/10/28 13,820 14,060 13,800 13,850 18
2021/10/27 14,120 14,140 13,920 13,920 125
2021/10/26 13,950 14,150 13,950 14,090 153
2021/10/25 13,980 14,000 13,930 13,930 56
2021/10/22 13,810 14,050 13,800 13,900 704
2021/10/21 13,810 13,950 13,810 13,860 119
2021/10/20 13,940 13,950 13,780 13,780 203
2021/10/19 13,670 13,820 13,600 13,820 70
2021/10/18 13,870 13,870 13,700 13,730 212
2021/10/15 13,610 13,760 13,600 13,760 73
2021/10/14 13,810 13,810 13,750 13,750 207
2021/10/13 13,720 13,790 13,470 13,700 294
2021/10/12 13,700 13,730 13,600 13,700 148
2021/10/11 13,490 13,750 13,430 13,750 95
2021/10/08 13,120 13,450 13,120 13,410 240
2021/10/07 12,860 13,330 12,860 13,050 249
2021/10/06 12,840 12,840 12,830 12,830 32
2021/10/05 12,990 12,990 12,700 12,800 176
2021/10/04 13,060 13,100 12,950 13,010 90
2021/10/01 13,320 13,320 13,100 13,100 76
2021/09/30 13,290 13,360 13,220 13,320 91
2021/09/29 13,150 13,290 13,060 13,100 88
2021/09/28 13,250 13,310 13,200 13,310 42
2021/09/27 13,040 13,360 12,920 13,140 423
2021/09/24 13,310 13,390 13,040 13,100 337
2021/09/22 12,350 12,890 12,350 12,710 509
2021/09/21 12,300 12,930 12,300 12,470 543
2021/09/17 12,870 13,050 12,850 13,030 323
2021/09/16 13,200 13,200 12,950 12,950 125
2021/09/15 13,220 13,420 13,220 13,220 89
2021/09/14 13,600 13,650 13,490 13,490 51
2021/09/13 13,410 13,570 13,410 13,440 64
2021/09/10 13,400 13,520 13,380 13,520 130
2021/09/09 13,480 13,480 13,350 13,350 20
2021/09/08 13,400 13,490 13,400 13,480 188
2021/09/07 13,320 13,500 13,160 13,230 466
2021/09/06 13,190 13,300 13,130 13,300 145
2021/09/03 13,200 13,200 13,000 13,000 229
2021/09/02 13,160 13,220 13,110 13,220 177
2021/09/01 13,160 13,160 13,080 13,140 306
2021/08/31 13,190 13,190 13,120 13,120 55
2021/08/30 13,210 13,210 13,100 13,100 45
2021/08/27 13,200 13,200 13,000 13,120 56
2021/08/26 13,200 13,220 13,130 13,210 54
2021/08/25 13,100 13,210 13,050 13,050 83
2021/08/24 13,000 13,040 12,930 13,030 90
2021/08/23 12,860 13,080 12,860 13,010 35
2021/08/20 13,080 13,080 12,970 12,970 76
2021/08/19 13,180 13,200 13,050 13,050 26
2021/08/18 13,180 13,290 13,010 13,080 133
2021/08/17 13,240 13,240 13,010 13,020 27
2021/08/16 13,020 13,260 13,020 13,180 77
2021/08/13 13,060 13,400 13,060 13,290 141
2021/08/12 13,350 13,390 13,060 13,060 108
2021/08/11 13,350 13,350 13,260 13,300 36
2021/08/10 12,950 13,480 12,950 13,140 129
2021/08/06 13,040 13,140 12,750 12,750 155
2021/08/05 13,140 13,140 13,010 13,120 33
2021/08/04 13,000 13,100 12,960 13,100 158
2021/08/03 13,150 13,150 12,950 13,000 74
2021/08/02 12,970 13,170 12,700 13,170 143
2021/07/30 12,900 12,900 12,750 12,820 166
2021/07/29 13,030 13,250 12,750 12,940 1,073
2021/07/28 13,050 13,050 12,950 13,010 249
2021/07/27 13,450 13,450 13,100 13,100 251
2021/07/26 13,350 13,410 13,250 13,250 161
2021/07/21 13,330 13,450 13,330 13,350 30
2021/07/20 13,310 13,420 13,310 13,320 49
2021/07/19 13,530 13,530 13,430 13,430 99
2021/07/16 13,590 13,590 13,470 13,560 19
2021/07/15 13,400 13,600 13,330 13,500 54
2021/07/14 13,780 13,780 13,350 13,520 247
2021/03/22 13,510 13,590 13,500 13,590 109
2021/03/19 13,800 13,880 13,500 13,550 396
2021/03/18 13,980 13,990 13,880 13,970 92
2021/03/17 13,990 13,990 13,800 13,880 225
2021/03/16 13,890 13,890 13,830 13,870 430
2021/03/15 14,050 14,050 13,930 13,930 176
2021/03/12 13,980 14,090 13,840 14,010 337
2021/03/11 13,900 14,000 13,880 13,990 189
2021/03/10 14,050 14,050 13,700 14,050 308
2021/03/09 14,000 14,180 13,920 14,180 228
2021/03/08 14,200 15,550 13,930 14,450 1,874
2021/03/05 13,980 14,000 13,730 13,900 108
2021/03/04 14,190 14,200 13,880 13,990 54
2021/03/03 13,730 14,040 13,730 14,000 101
2021/03/02 13,750 13,890 13,730 13,730 482
2021/03/01 13,600 13,650 13,600 13,620 1,922
2021/02/26 14,300 14,300 13,650 14,100 833
2021/02/25 14,540 14,650 14,500 14,580 358
2021/02/24 14,800 14,890 14,750 14,780 359
2021/02/22 15,100 15,200 15,010 15,200 225
2021/02/19 15,000 15,100 15,000 15,000 299
2021/02/18 15,290 15,300 15,160 15,280 172
2021/02/17 15,200 15,290 15,170 15,170 323
2021/02/16 15,050 15,230 15,040 15,220 302
2021/02/15 14,950 14,950 14,800 14,930 154
2021/02/12 14,900 14,990 14,350 14,740 374
2021/02/10 14,510 14,900 14,510 14,560 166
2021/02/09 14,430 14,500 14,350 14,500 100
2021/02/08 14,240 14,350 13,990 14,330 341
2021/02/05 14,090 14,090 14,000 14,000 28
2021/02/04 13,860 14,090 13,860 14,000 37
2021/02/03 14,000 14,220 13,900 14,070 289
2021/02/02 14,000 14,000 13,940 14,000 53
2021/02/01 13,900 14,000 13,850 14,000 193
2021/01/29 13,950 13,950 13,900 13,950 155
2021/01/28 13,950 13,950 13,700 13,880 172
2021/01/27 14,150 14,180 14,020 14,110 34
2021/01/26 13,960 14,100 13,750 14,000 79
2021/01/25 13,870 13,990 13,850 13,960 116
2021/01/22 14,090 14,090 13,500 13,870 155
2021/01/21 14,020 14,050 14,000 14,050 294
2021/01/20 14,050 14,050 13,990 13,990 141
2021/01/19 13,970 14,150 13,970 14,140 122
2021/01/18 14,000 14,100 13,950 14,100 237
2021/01/15 14,200 14,290 14,150 14,210 170
2021/01/14 14,200 14,300 14,150 14,300 253
2021/01/13 14,370 14,400 13,950 14,300 272
2021/01/12 13,900 13,900 13,180 13,880 423
2021/01/08 14,100 14,300 13,250 13,940 512
2021/01/07 13,750 13,850 13,500 13,850 244
2021/01/06 13,470 13,900 13,350 13,830 275
2021/01/05 13,350 13,350 13,190 13,350 224
2021/01/04 12,990 13,030 12,500 13,010 105

このページの先頭へ