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
2022/12/30 12,705 12,920 12,390 12,435 116
2022/12/29 12,845 12,845 12,455 12,645 271
2022/12/28 12,475 12,985 12,475 12,985 32
2022/12/27 12,340 12,790 12,340 12,460 69
2022/12/26 12,685 12,685 12,285 12,380 128
2022/12/23 12,300 12,300 11,650 12,195 390
2022/12/22 12,340 12,400 12,340 12,400 58
2022/12/21 12,360 12,425 12,200 12,300 32
2022/12/20 12,855 12,855 12,290 12,290 635
2022/12/19 13,135 13,135 12,800 12,800 316
2022/12/16 13,000 13,190 12,920 13,000 105
2022/12/15 13,320 13,320 12,915 12,920 27
2022/12/14 13,000 13,310 12,860 12,860 52
2022/12/13 13,245 13,245 13,050 13,050 39
2022/12/12 13,245 13,245 13,080 13,245 18
2022/12/09 13,235 13,235 13,000 13,185 34
2022/12/08 13,425 13,425 12,955 13,165 26
2022/12/07 13,210 13,300 13,005 13,240 102
2022/12/06 13,170 13,300 13,165 13,295 1,101
2022/12/05 12,515 13,170 12,515 13,170 124
2022/12/02 12,955 12,955 12,740 12,740 12
2022/12/01 13,205 13,205 12,605 13,015 59
2022/11/30 12,510 12,900 12,510 12,900 62
2022/11/29 12,575 13,000 12,205 12,605 180
2022/11/28 12,300 12,580 12,140 12,575 935
2022/11/25 12,405 12,520 12,330 12,515 70
2022/11/24 12,400 12,400 12,400 12,400 6
2022/11/22 12,600 12,800 12,480 12,585 135
2022/11/21 12,800 12,800 12,345 12,500 252
2022/11/18 12,800 12,800 12,595 12,595 4
2022/11/17 12,925 12,925 12,480 12,550 114
2022/11/16 12,930 12,930 12,880 12,880 72
2022/11/15 12,550 13,100 12,550 12,930 165
2022/11/14 12,895 12,900 12,850 12,850 536
2022/11/11 12,525 12,895 12,525 12,895 122
2022/11/10 12,500 12,555 12,500 12,555 12
2022/11/09 12,600 12,830 12,600 12,610 17
2022/11/08 13,070 13,070 12,780 12,780 60
2022/11/07 13,230 13,230 12,930 13,065 58
2022/11/04 12,580 13,045 12,580 12,930 1,045
2022/11/02 12,790 12,830 12,330 12,590 63
2022/11/01 12,455 12,790 12,420 12,790 46
2022/10/31 12,540 12,560 12,120 12,560 88
2022/10/28 12,630 12,630 12,560 12,630 68
2022/10/27 13,000 13,090 12,560 12,770 21
2022/10/26 12,400 13,025 12,400 13,025 290
2022/10/25 12,575 13,520 12,510 13,520 133
2022/10/24 13,010 13,120 12,700 12,700 1,005
2022/10/21 13,300 13,300 13,000 13,000 14
2022/10/20 13,025 13,050 12,840 13,000 19
2022/10/19 13,225 13,225 13,100 13,160 27
2022/10/18 13,400 13,410 13,330 13,410 11
2022/10/17 13,380 13,400 13,090 13,400 29
2022/10/14 13,145 13,280 13,145 13,280 704
2022/10/13 13,000 13,090 13,000 13,090 13
2022/10/12 12,945 12,945 12,650 12,715 32
2022/10/11 12,600 13,000 12,600 12,685 299
2022/10/07 13,695 13,695 13,380 13,380 3
2022/10/06 13,805 13,805 13,650 13,650 105
2022/10/05 13,245 13,670 13,245 13,670 536
2022/10/04 13,220 13,245 13,220 13,245 7
2022/10/03 13,315 13,315 13,200 13,200 3
2022/09/30 13,370 13,370 13,245 13,245 17
2022/09/29 12,970 13,270 12,970 13,225 102
2022/09/28 13,130 13,350 13,125 13,350 8
2022/09/27 13,475 13,475 13,050 13,100 9
2022/09/26 13,440 13,440 13,000 13,440 125
2022/09/22 13,650 13,770 13,650 13,770 8
2022/09/21 13,655 13,700 13,655 13,700 6
2022/09/20 13,905 13,905 13,905 13,905 5
2022/09/16 13,710 13,900 13,615 13,900 278
2022/09/15 14,040 14,040 13,820 13,990 34
2022/09/14 13,890 14,195 13,865 13,865 113
2022/09/13 14,235 14,250 14,060 14,075 111
2022/09/12 14,230 14,250 13,870 14,235 228
2022/09/09 13,995 14,000 13,995 14,000 39
2022/09/08 13,930 14,000 13,910 13,990 84
2022/09/07 13,795 13,915 13,790 13,915 43
2022/09/06 13,730 13,730 13,730 13,730 9
2022/09/05 13,865 13,865 13,385 13,535 97
2022/09/02 13,630 13,735 13,630 13,725 15
2022/09/01 13,530 13,845 13,530 13,840 8
2022/08/31 13,515 13,795 13,515 13,785 132
2022/08/30 13,550 13,850 13,550 13,550 30
2022/08/29 13,905 13,905 13,450 13,650 342
2022/08/26 13,500 13,920 13,500 13,920 13
2022/08/25 13,630 13,855 13,405 13,405 16
2022/08/24 13,590 13,590 13,590 13,590 4
2022/08/23 13,680 13,720 13,610 13,610 156
2022/08/22 13,895 13,895 13,600 13,740 38
2022/08/19 13,930 13,940 13,900 13,900 6
2022/08/18 13,635 13,935 13,635 13,800 18
2022/08/17 13,530 13,695 13,525 13,575 18
2022/08/16 13,430 13,810 13,430 13,485 32
2022/08/15 13,950 13,950 13,770 13,940 16
2022/08/12 13,900 13,900 13,900 13,900 6
2022/08/10 13,850 13,855 13,550 13,660 34
2022/08/08 13,900 13,900 13,525 13,835 28
2022/08/05 13,600 13,725 13,500 13,725 29
2022/08/04 13,400 13,400 13,250 13,300 54
2022/08/03 13,545 13,545 13,235 13,350 67
2022/08/02 13,250 13,500 13,235 13,405 64
2022/08/01 13,400 13,700 13,390 13,690 144
2022/07/29 14,260 14,325 13,990 14,000 9
2022/07/28 14,195 14,195 14,055 14,055 10
2022/07/26 13,910 14,160 13,910 14,160 4
2022/07/25 13,870 14,150 13,870 14,080 48
2022/07/22 14,250 14,275 14,170 14,170 67
2022/07/21 14,510 14,510 14,420 14,420 43
2022/07/20 14,340 14,570 14,295 14,545 56
2022/07/19 14,380 14,410 14,260 14,280 11
2022/07/15 14,605 14,605 14,300 14,300 47
2022/07/14 14,285 14,570 14,175 14,570 212
2022/07/13 14,670 14,670 14,235 14,500 22
2022/07/12 14,515 14,800 14,220 14,370 151
2022/07/11 14,640 14,725 14,505 14,505 253
2022/07/08 14,685 14,950 14,615 14,800 142
2022/07/07 14,605 14,820 14,400 14,590 194
2022/07/06 15,040 15,040 14,605 14,605 1,089
2022/07/05 15,265 15,265 15,040 15,040 552
2022/07/04 15,300 15,300 14,600 14,880 158
2022/07/01 15,235 15,235 14,670 14,670 116
2022/06/30 14,950 15,105 14,665 15,105 354
2022/06/29 14,645 14,980 14,645 14,870 106
2022/06/28 14,530 14,675 14,500 14,640 383
2022/06/27 14,455 14,690 14,420 14,585 379
2022/06/24 14,260 14,485 14,155 14,260 73
2022/06/23 14,260 14,260 13,990 14,260 479
2022/06/22 14,500 14,500 14,255 14,255 88
2022/06/21 14,100 14,500 14,085 14,230 154
2022/06/20 14,365 14,500 14,265 14,495 91
2022/06/17 14,070 14,265 13,685 14,265 1,158
2022/06/16 14,120 14,305 14,100 14,185 205
2022/06/15 13,725 14,420 13,725 14,420 1,638
2022/06/14 13,440 13,695 13,410 13,695 85
2022/06/13 13,610 13,740 13,610 13,740 106
2022/06/10 13,760 13,810 13,550 13,810 28
2022/06/09 13,785 13,955 13,785 13,810 172
2022/06/08 13,980 13,980 13,570 13,780 92
2022/06/07 13,500 13,680 13,430 13,680 42
2022/06/06 13,510 13,515 13,245 13,300 340
2022/06/03 13,300 13,750 13,300 13,750 1,106
2022/06/02 13,090 13,350 13,090 13,090 16
2022/06/01 13,260 13,390 13,260 13,390 43
2022/05/31 13,050 13,050 13,050 13,050 60
2022/05/30 13,050 13,050 12,810 13,050 7
2022/05/26 12,840 12,840 12,840 12,840 3
2022/05/25 12,840 12,840 12,840 12,840 1
2022/05/24 12,900 12,900 12,900 12,900 2
2022/05/23 12,950 13,115 12,655 12,865 47
2022/05/20 12,895 12,960 12,710 12,940 23
2022/05/19 12,715 12,720 12,715 12,720 31
2022/05/18 12,765 12,900 12,710 12,900 13
2022/05/16 12,930 12,930 12,515 12,515 45
2022/05/13 12,700 12,790 12,515 12,790 18
2022/05/12 13,020 13,020 12,680 12,870 10
2022/05/11 12,790 12,925 12,500 12,925 250
2022/05/10 12,790 12,790 12,535 12,790 21
2022/05/09 12,820 13,030 12,820 13,030 23
2022/05/06 13,200 13,200 12,510 12,535 120
2022/05/02 13,065 13,170 13,060 13,170 14
2022/04/28 13,065 13,065 12,585 13,060 83
2022/04/27 12,565 12,565 12,300 12,360 316
2022/04/26 12,940 12,940 12,935 12,935 201
2022/04/25 12,965 13,125 12,965 13,010 68
2022/04/22 13,525 13,555 13,445 13,530 25
2022/04/21 13,820 13,820 13,445 13,720 88
2022/04/20 13,890 13,890 13,575 13,745 10
2022/04/19 14,100 14,100 13,600 13,600 86
2022/04/18 13,595 13,595 13,590 13,590 62
2022/04/15 13,485 13,610 13,485 13,610 42
2022/04/14 13,540 13,600 13,540 13,600 3
2022/04/13 13,545 13,545 13,540 13,540 3
2022/04/12 13,500 13,500 13,500 13,500 6
2022/04/11 13,490 13,490 13,365 13,370 160
2022/04/08 13,390 13,390 13,285 13,285 11
2022/04/07 13,390 13,490 13,390 13,390 12
2022/04/06 13,360 13,610 13,360 13,610 9
2022/04/05 13,610 13,610 13,605 13,605 14
2022/04/04 13,600 13,610 13,375 13,610 38
2022/04/01 13,520 13,525 13,210 13,525 20
2022/03/31 13,775 13,775 13,700 13,700 34
2022/03/30 13,490 13,490 13,490 13,490 5
2022/03/29 13,495 13,495 13,485 13,490 18
2022/03/28 13,445 13,445 13,205 13,445 109
2022/03/25 13,170 13,500 13,170 13,380 32
2022/03/24 13,375 13,625 13,170 13,625 85
2022/03/23 13,275 13,610 13,275 13,355 40
2022/03/22 13,010 13,645 13,010 13,320 39
2022/03/18 13,245 13,250 13,150 13,250 89
2022/03/17 12,820 13,900 12,820 13,860 256
2022/03/16 12,600 12,745 12,330 12,695 88
2022/03/15 12,350 12,765 12,350 12,765 221
2022/03/14 13,250 13,250 12,925 13,250 25
2022/03/10 13,220 13,290 13,220 13,290 5
2022/03/09 12,925 13,225 12,925 13,220 9
2022/03/08 13,000 13,150 12,850 12,920 39
2022/03/07 13,850 13,850 13,205 13,570 254
2022/03/04 13,800 13,800 13,500 13,500 8
2022/03/03 13,650 13,650 13,650 13,650 12
2022/03/02 13,605 13,950 13,605 13,950 6
2022/03/01 14,000 14,000 14,000 14,000 18
2022/02/28 13,860 14,000 13,560 13,600 11
2022/02/25 13,355 13,895 13,355 13,390 27
2022/02/24 13,800 13,800 13,400 13,700 154
2022/02/22 13,500 13,790 13,500 13,505 20
2022/02/21 13,500 13,785 13,500 13,785 12
2022/02/18 13,785 13,790 13,590 13,790 6
2022/02/17 13,785 13,785 13,785 13,785 16
2022/02/16 13,785 13,785 13,785 13,785 2
2022/02/15 13,780 13,785 13,530 13,785 33
2022/02/14 13,425 13,590 13,405 13,590 13
2022/02/10 13,450 13,725 13,415 13,425 41
2022/02/09 13,545 13,545 13,490 13,490 9
2022/02/08 13,600 13,600 13,300 13,300 12
2022/02/07 13,745 13,840 13,470 13,470 33
2022/02/04 13,335 13,650 13,335 13,650 4
2022/02/03 13,640 13,640 13,500 13,600 17
2022/02/02 13,375 13,615 13,375 13,615 19
2022/02/01 13,370 13,370 13,280 13,280 165
2022/01/31 13,280 13,650 13,280 13,650 80
2022/01/28 13,400 13,845 13,400 13,845 20
2022/01/27 13,520 13,520 13,505 13,505 19
2022/01/26 13,640 13,815 13,500 13,815 65
2022/01/25 13,705 14,100 13,700 13,700 23
2022/01/24 13,990 13,990 13,605 13,890 41
2022/01/21 14,000 14,290 13,750 13,995 87
2022/01/20 13,955 13,995 13,955 13,995 79
2022/01/19 13,980 14,200 13,665 13,960 63
2022/01/18 13,650 13,900 13,650 13,900 63
2022/01/17 13,795 13,885 13,770 13,775 55
2022/01/14 13,945 13,945 13,605 13,800 123
2022/01/13 14,155 14,220 13,965 13,965 30
2022/01/12 14,260 14,260 14,030 14,070 34
2022/01/11 14,235 14,235 14,085 14,205 24
2022/01/07 14,335 14,350 14,230 14,255 165
2022/01/06 14,150 14,245 13,700 13,700 109
2022/01/05 14,500 14,500 14,140 14,140 66
2022/01/04 14,380 14,500 14,130 14,500 56

このページの先頭へ