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
2023/12/29 12,370 12,370 12,365 12,370 49
2023/12/28 12,000 12,700 12,000 12,700 28
2023/12/27 11,880 12,070 11,880 12,070 28
2023/12/26 12,190 12,190 11,720 11,880 122
2023/12/25 11,830 11,970 11,750 11,890 117
2023/12/22 11,920 12,075 11,825 12,075 35
2023/12/21 11,965 12,430 11,915 11,915 62
2023/12/20 12,300 12,300 12,010 12,010 4
2023/12/18 12,015 12,015 12,010 12,015 118
2023/12/15 12,095 12,095 12,020 12,095 24
2023/12/14 12,145 12,145 11,915 12,010 48
2023/12/13 12,285 12,285 12,100 12,145 17
2023/12/12 12,290 12,290 12,135 12,285 31
2023/12/11 12,295 12,295 12,290 12,290 26
2023/12/08 12,410 12,410 12,405 12,410 14
2023/12/07 12,575 12,575 12,575 12,575 17
2023/12/06 12,680 12,680 12,590 12,680 31
2023/12/05 12,870 12,870 12,870 12,870 2
2023/12/04 12,935 12,935 12,930 12,935 20
2023/12/01 12,875 12,950 12,850 12,950 4
2023/11/30 12,800 12,875 12,800 12,875 10
2023/11/29 12,755 12,835 12,750 12,835 19
2023/11/28 12,760 12,870 12,760 12,760 10
2023/11/27 13,175 13,175 12,775 12,775 54
2023/11/24 12,950 13,175 12,950 13,175 7
2023/11/22 13,200 13,200 13,200 13,200 1
2023/11/21 12,900 13,020 12,900 13,020 3
2023/11/20 12,800 13,145 12,800 13,145 68
2023/11/17 13,200 13,200 13,025 13,100 47
2023/11/16 13,330 13,330 13,110 13,110 4
2023/11/15 13,190 13,300 13,185 13,300 32
2023/11/14 13,300 13,300 13,195 13,195 2
2023/11/13 13,185 13,185 12,900 13,000 7
2023/11/10 13,000 13,000 13,000 13,000 1
2023/11/09 13,200 13,200 13,200 13,200 1
2023/11/08 13,150 13,150 13,025 13,150 5
2023/11/07 13,200 13,205 13,135 13,135 45
2023/11/06 13,010 13,135 13,010 13,135 11
2023/11/02 13,010 13,010 13,005 13,005 7
2023/11/01 12,855 13,050 12,855 13,050 14
2023/10/31 13,010 13,010 12,800 12,905 13
2023/10/30 13,005 13,005 12,770 12,770 66
2023/10/27 12,930 12,930 12,715 12,925 33
2023/10/26 12,920 12,920 12,705 12,795 6
2023/10/25 12,695 12,885 12,695 12,745 49
2023/10/24 12,875 12,875 12,875 12,875 5
2023/10/23 12,840 12,930 12,840 12,930 4
2023/10/20 13,080 13,080 13,000 13,005 4
2023/10/19 12,895 13,000 12,855 13,000 606
2023/10/18 13,185 13,185 13,185 13,185 2
2023/10/17 13,150 13,150 13,085 13,085 2
2023/10/16 13,380 13,380 13,080 13,080 8
2023/10/13 13,405 13,405 13,310 13,310 22
2023/10/12 13,240 13,240 13,240 13,240 5
2023/10/11 13,300 13,300 13,025 13,250 7
2023/10/10 13,250 13,250 13,250 13,250 20
2023/10/06 12,875 13,135 12,875 13,060 14
2023/10/05 13,005 13,005 12,910 12,910 12
2023/10/04 13,010 13,010 13,010 13,010 3
2023/10/03 13,600 13,600 13,225 13,225 30
2023/10/02 13,490 13,585 13,490 13,550 44
2023/09/29 13,300 13,430 13,300 13,430 7
2023/09/28 13,205 13,230 13,205 13,230 6
2023/09/27 13,130 13,260 13,130 13,250 67
2023/09/26 13,430 13,430 13,430 13,430 1
2023/09/25 13,420 13,435 13,360 13,435 35
2023/09/22 12,980 13,260 12,980 13,260 14
2023/09/21 13,360 13,360 13,090 13,090 40
2023/09/20 13,410 13,410 13,150 13,265 52
2023/09/19 13,400 13,400 13,225 13,225 6
2023/09/15 13,390 13,390 13,225 13,225 30
2023/09/14 13,170 13,170 13,170 13,170 1
2023/09/13 13,195 13,300 13,195 13,255 7
2023/09/12 13,295 13,295 13,295 13,295 1
2023/09/11 12,980 13,260 12,980 13,260 18
2023/09/08 13,250 13,250 13,025 13,025 15
2023/09/07 13,380 13,410 13,250 13,250 21
2023/09/06 13,380 13,390 13,260 13,380 70
2023/09/05 13,415 13,415 13,280 13,280 2
2023/09/04 13,190 13,575 13,190 13,415 220
2023/09/01 13,495 13,495 13,080 13,080 62
2023/08/31 13,270 13,270 13,125 13,175 3
2023/08/30 13,650 13,650 13,105 13,225 29
2023/08/29 13,350 13,350 13,350 13,350 15
2023/08/28 13,130 13,780 13,075 13,235 376
2023/08/25 12,805 13,085 12,805 13,030 15
2023/08/24 12,980 12,980 12,980 12,980 1
2023/08/23 12,940 12,940 12,940 12,940 21
2023/08/22 12,965 12,965 12,890 12,890 13
2023/08/21 12,855 13,215 12,855 13,000 329
2023/08/18 13,155 13,280 13,155 13,160 66
2023/08/17 13,055 13,150 13,055 13,150 14
2023/08/16 13,500 13,500 13,180 13,180 6
2023/08/15 13,305 13,305 13,305 13,305 957
2023/08/14 13,500 13,500 13,200 13,250 22
2023/08/10 13,550 13,650 13,550 13,555 316
2023/08/09 13,845 13,845 13,520 13,545 31
2023/08/08 13,575 13,585 13,575 13,585 716
2023/08/07 13,840 13,840 13,550 13,760 4
2023/08/04 13,745 13,850 13,730 13,790 102
2023/08/03 13,425 13,720 13,425 13,690 56
2023/08/02 14,060 14,060 13,650 13,725 35
2023/08/01 14,040 14,040 13,695 13,850 67
2023/07/31 13,700 14,000 13,700 13,750 261
2023/07/28 13,235 13,450 13,035 13,450 523
2023/07/27 13,655 13,655 13,260 13,260 32
2023/07/26 13,640 13,640 13,275 13,400 445
2023/07/25 12,900 13,395 12,900 13,395 121
2023/07/24 12,985 12,985 12,980 12,980 36
2023/07/21 12,965 12,970 12,965 12,970 54
2023/07/20 12,990 12,990 12,605 12,960 54
2023/07/19 12,900 12,900 12,790 12,790 9
2023/07/18 12,640 12,970 12,640 12,900 153
2023/07/13 12,835 12,940 12,835 12,940 2
2023/07/12 13,000 13,000 13,000 13,000 1
2023/07/11 12,825 13,095 12,825 12,830 11
2023/07/10 12,870 13,075 12,870 13,075 8
2023/07/07 13,285 13,285 12,870 12,870 24
2023/07/06 12,995 13,305 12,990 13,305 267
2023/07/04 13,140 13,340 13,140 13,340 177
2023/07/03 13,350 13,350 13,000 13,170 6
2023/06/30 13,000 13,400 13,000 13,050 19
2023/06/29 12,980 13,060 12,980 13,030 27
2023/06/28 12,990 12,990 12,980 12,980 5
2023/06/27 12,800 12,995 12,800 12,995 11
2023/06/26 12,860 12,980 12,800 12,975 10
2023/06/23 12,800 12,965 12,800 12,860 24
2023/06/22 12,930 12,980 12,800 12,800 59
2023/06/21 13,295 13,295 12,915 13,105 57
2023/06/20 13,195 13,230 13,055 13,060 113
2023/06/19 13,675 13,675 13,435 13,435 23
2023/06/16 13,200 13,250 12,960 13,250 77
2023/06/15 13,200 13,200 13,065 13,100 13
2023/06/14 12,810 13,040 12,810 13,000 16
2023/06/13 12,865 12,865 12,635 12,800 40
2023/06/12 12,740 12,905 12,735 12,905 15
2023/06/08 12,630 12,735 12,630 12,735 5
2023/06/07 12,890 12,890 12,690 12,690 9
2023/06/06 12,725 12,940 12,725 12,825 74
2023/06/05 12,750 13,070 12,750 12,900 21
2023/06/02 12,740 12,855 12,600 12,725 11
2023/06/01 12,900 12,900 12,530 12,740 97
2023/05/31 12,990 12,990 12,600 12,600 427
2023/05/30 12,800 12,815 12,800 12,800 20
2023/05/29 12,965 13,030 12,855 13,030 15
2023/05/26 12,725 12,900 12,725 12,900 14
2023/05/25 13,170 13,170 12,800 12,800 14
2023/05/24 13,095 13,095 12,830 13,030 83
2023/05/23 13,150 13,300 13,150 13,150 9
2023/05/22 13,160 13,235 13,105 13,105 36
2023/05/19 13,180 13,180 13,035 13,160 104
2023/05/18 13,235 13,375 13,180 13,180 3
2023/05/17 13,290 13,290 13,140 13,140 9
2023/05/16 13,230 13,305 13,230 13,305 6
2023/05/15 13,100 13,220 13,090 13,220 6
2023/05/12 13,110 13,110 13,015 13,015 10
2023/05/11 13,465 13,465 13,200 13,270 19
2023/05/10 13,410 13,600 13,320 13,320 34
2023/05/09 13,615 13,745 13,615 13,745 40
2023/05/08 13,610 13,610 13,540 13,545 18
2023/05/02 13,500 13,600 13,500 13,600 6
2023/05/01 13,400 13,520 13,400 13,455 36
2023/04/28 13,090 13,295 13,090 13,210 37
2023/04/27 12,930 13,090 12,920 13,090 92
2023/04/26 12,950 12,950 12,950 12,950 3
2023/04/25 13,215 13,215 13,000 13,000 96
2023/04/24 13,310 13,310 13,205 13,205 7
2023/04/21 13,380 13,440 13,310 13,310 414
2023/04/20 13,790 13,790 13,460 13,460 12
2023/04/19 13,580 13,580 13,540 13,540 12
2023/04/18 13,570 13,720 13,515 13,580 110
2023/04/17 13,355 13,550 13,355 13,550 453
2023/04/14 13,280 13,355 13,280 13,355 39
2023/04/13 13,075 13,170 13,075 13,170 92
2023/04/12 13,275 13,275 13,275 13,275 3
2023/04/11 13,305 13,305 13,225 13,225 9
2023/04/10 13,305 13,305 13,305 13,305 3
2023/04/07 13,165 13,165 13,165 13,165 1
2023/04/06 13,265 13,265 13,120 13,210 8
2023/04/05 13,450 13,450 13,120 13,290 17
2023/04/04 13,390 13,400 13,390 13,400 10
2023/04/03 13,480 13,480 13,160 13,300 44
2023/03/31 13,285 13,460 13,285 13,460 1,107
2023/03/30 13,235 13,245 13,235 13,245 221
2023/03/29 13,090 13,245 13,075 13,245 1,014
2023/03/28 13,210 13,210 13,210 13,210 1
2023/03/27 13,310 13,310 13,125 13,125 3
2023/03/22 13,255 13,255 13,255 13,255 1
2023/03/20 13,175 13,175 13,065 13,065 23
2023/03/16 13,215 13,215 13,215 13,215 20
2023/03/15 13,250 13,495 13,250 13,495 10
2023/03/14 13,400 13,425 13,020 13,225 33
2023/03/13 13,445 13,445 13,275 13,290 16
2023/03/10 13,310 13,310 13,035 13,045 57
2023/03/09 13,335 13,335 13,325 13,325 31
2023/03/08 13,660 13,660 13,250 13,410 62
2023/03/07 13,550 13,700 13,400 13,700 20
2023/03/06 13,820 13,920 13,655 13,865 177
2023/03/03 13,815 13,815 13,675 13,815 109
2023/03/02 13,695 13,845 13,665 13,665 27
2023/03/01 13,695 13,695 13,695 13,695 24
2023/02/28 13,305 13,645 13,255 13,645 16
2023/02/27 13,320 13,320 13,320 13,320 4
2023/02/24 13,450 13,695 13,450 13,480 20
2023/02/22 13,785 13,785 13,460 13,460 10
2023/02/21 13,325 13,735 13,325 13,735 22
2023/02/20 13,465 13,465 13,280 13,415 7
2023/02/17 13,605 13,605 13,440 13,590 12
2023/02/16 13,405 13,605 13,405 13,605 19
2023/02/15 13,330 13,330 13,315 13,315 44
2023/02/14 13,415 13,645 13,415 13,435 15
2023/02/13 13,270 13,325 13,270 13,325 2
2023/02/10 13,320 13,330 13,215 13,215 7
2023/02/09 13,225 13,225 13,225 13,225 1
2023/02/08 13,480 13,480 13,215 13,295 12
2023/02/07 13,160 13,370 13,160 13,370 13
2023/02/06 13,105 13,310 13,105 13,115 57
2023/02/03 13,775 13,775 13,300 13,475 62
2023/02/02 13,345 13,555 13,345 13,430 129
2023/02/01 13,750 13,780 13,585 13,780 49
2023/01/31 13,555 13,785 13,555 13,785 8
2023/01/30 13,790 14,000 13,610 13,745 85
2023/01/27 14,000 14,000 13,735 13,750 81
2023/01/26 13,900 13,930 13,535 13,930 118
2023/01/25 13,700 13,865 13,370 13,865 114
2023/01/24 13,680 13,710 13,530 13,585 66
2023/01/23 13,340 13,810 13,340 13,510 75
2023/01/20 13,230 13,240 13,230 13,240 2
2023/01/19 13,150 13,150 13,000 13,020 26
2023/01/18 13,155 13,310 13,155 13,310 18
2023/01/17 13,265 13,280 13,150 13,265 26
2023/01/16 13,500 13,510 13,450 13,505 22
2023/01/13 13,390 13,390 13,355 13,390 155
2023/01/12 13,540 13,540 13,460 13,460 10
2023/01/11 13,520 13,525 13,410 13,500 50
2023/01/10 13,460 13,520 13,300 13,520 145
2023/01/06 13,235 13,310 12,995 13,160 265
2023/01/05 12,640 13,160 12,640 12,855 103
2023/01/04 12,630 12,660 12,370 12,415 32

このページの先頭へ