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 |
|---|---|---|---|---|---|
| 2024/12/30 | 14,910 | 15,145 | 14,910 | 14,980 | 127 |
| 2024/12/27 | 15,060 | 15,210 | 14,950 | 15,005 | 83 |
| 2024/12/26 | 14,920 | 15,060 | 14,920 | 15,060 | 127 |
| 2024/12/25 | 14,800 | 14,990 | 14,560 | 14,895 | 460 |
| 2024/12/24 | 14,790 | 14,895 | 14,320 | 14,850 | 436 |
| 2024/12/23 | 14,775 | 14,915 | 14,640 | 14,775 | 260 |
| 2024/12/20 | 14,710 | 14,955 | 14,710 | 14,785 | 407 |
| 2024/12/19 | 14,425 | 14,640 | 14,405 | 14,560 | 409 |
| 2024/12/18 | 14,380 | 14,590 | 14,380 | 14,425 | 92 |
| 2024/12/17 | 14,280 | 14,570 | 14,275 | 14,480 | 160 |
| 2024/12/16 | 14,260 | 14,500 | 14,260 | 14,385 | 563 |
| 2024/12/13 | 14,680 | 14,715 | 14,405 | 14,425 | 837 |
| 2024/12/12 | 14,725 | 14,855 | 14,505 | 14,680 | 898 |
| 2024/12/11 | 14,530 | 14,790 | 14,470 | 14,525 | 1,384 |
| 2024/12/10 | 15,280 | 16,485 | 14,490 | 14,525 | 7,853 |
| 2024/12/09 | 14,140 | 14,485 | 14,135 | 14,295 | 174 |
| 2024/12/06 | 14,130 | 14,370 | 14,050 | 14,300 | 650 |
| 2024/12/05 | 14,200 | 14,260 | 14,050 | 14,050 | 1,534 |
| 2024/12/04 | 14,230 | 14,425 | 14,170 | 14,260 | 199 |
| 2024/12/03 | 14,565 | 14,565 | 14,200 | 14,400 | 147 |
| 2024/12/02 | 14,480 | 14,480 | 14,265 | 14,265 | 245 |
| 2024/11/29 | 14,160 | 14,380 | 14,160 | 14,340 | 120 |
| 2024/11/28 | 14,555 | 14,570 | 14,200 | 14,205 | 682 |
| 2024/11/27 | 14,250 | 14,385 | 13,985 | 14,385 | 1,017 |
| 2024/11/26 | 14,345 | 14,465 | 14,215 | 14,355 | 155 |
| 2024/11/25 | 14,740 | 14,740 | 14,335 | 14,350 | 1,338 |
| 2024/11/22 | 14,840 | 15,110 | 14,720 | 14,720 | 287 |
| 2024/11/21 | 15,000 | 15,050 | 14,910 | 14,935 | 161 |
| 2024/11/20 | 14,890 | 15,150 | 14,890 | 15,050 | 162 |
| 2024/11/19 | 15,065 | 15,065 | 14,805 | 14,805 | 182 |
| 2024/11/18 | 15,035 | 15,200 | 14,830 | 14,865 | 21,920 |
| 2024/11/15 | 15,145 | 15,610 | 15,010 | 15,260 | 1,015 |
| 2024/11/14 | 15,350 | 15,525 | 15,260 | 15,290 | 52 |
| 2024/11/13 | 15,165 | 15,495 | 15,165 | 15,325 | 96 |
| 2024/11/12 | 15,385 | 15,560 | 15,200 | 15,200 | 499 |
| 2024/11/11 | 15,370 | 15,480 | 15,060 | 15,290 | 407 |
| 2024/11/08 | 15,975 | 16,190 | 15,550 | 15,550 | 1,026 |
| 2024/11/07 | 15,040 | 15,830 | 15,040 | 15,830 | 478 |
| 2024/11/06 | 15,470 | 15,695 | 15,200 | 15,440 | 411 |
| 2024/11/05 | 14,850 | 15,430 | 14,850 | 15,330 | 250 |
| 2024/11/01 | 14,890 | 15,035 | 14,695 | 14,955 | 730 |
| 2024/10/31 | 14,785 | 14,945 | 14,785 | 14,895 | 229 |
| 2024/10/30 | 15,255 | 15,295 | 14,760 | 14,785 | 997 |
| 2024/10/29 | 15,075 | 15,180 | 14,955 | 14,955 | 408 |
| 2024/10/28 | 14,880 | 15,215 | 14,880 | 15,180 | 787 |
| 2024/10/25 | 14,990 | 15,070 | 14,780 | 15,050 | 1,278 |
| 2024/10/24 | 15,110 | 15,215 | 14,855 | 15,020 | 1,225 |
| 2024/10/23 | 14,950 | 15,280 | 14,905 | 15,220 | 1,184 |
| 2024/10/22 | 14,810 | 15,110 | 14,760 | 14,880 | 1,901 |
| 2024/10/21 | 15,100 | 15,100 | 14,555 | 14,670 | 3,396 |
| 2024/10/18 | 14,340 | 14,800 | 14,110 | 14,800 | 9,090 |
| 2024/10/17 | 15,040 | 15,040 | 15,040 | 15,040 | 134 |
| 2024/10/16 | 19,040 | 19,040 | 19,040 | 19,040 | 97 |
| 2024/10/15 | 24,040 | 24,040 | 24,040 | 24,040 | 105 |
| 2024/10/11 | 31,040 | 31,040 | 31,040 | 31,040 | 10 |
| 2024/10/10 | 38,040 | 38,040 | 38,040 | 38,040 | 30 |
| 2024/10/09 | 45,040 | 45,040 | 45,040 | 45,040 | 120 |
| 2024/10/08 | 55,040 | 55,040 | 55,040 | 55,040 | 468 |
| 2024/10/07 | 57,500 | 109,600 | 56,000 | 70,040 | 15,290 |
| 2024/10/04 | 71,000 | 71,000 | 71,000 | 71,000 | 962 |
| 2024/10/03 | 43,000 | 43,000 | 36,900 | 43,000 | 4,547 |
| 2024/10/02 | 22,400 | 23,000 | 20,510 | 23,000 | 2,225 |
| 2024/10/01 | 32,910 | 32,910 | 17,310 | 19,000 | 2,727 |
| 2024/09/30 | 14,205 | 16,905 | 14,185 | 16,905 | 2,481 |
| 2024/09/27 | 13,895 | 14,595 | 13,600 | 13,905 | 676 |
| 2024/09/26 | 12,690 | 13,355 | 12,690 | 13,295 | 252 |
| 2024/09/25 | 13,100 | 13,110 | 12,690 | 12,690 | 573 |
| 2024/09/24 | 11,785 | 12,800 | 11,785 | 12,420 | 91 |
| 2024/09/20 | 11,795 | 11,820 | 11,785 | 11,785 | 10 |
| 2024/09/19 | 11,670 | 11,915 | 11,570 | 11,915 | 10 |
| 2024/09/18 | 11,740 | 11,740 | 11,500 | 11,500 | 11 |
| 2024/09/17 | 11,440 | 11,440 | 11,440 | 11,440 | 1 |
| 2024/09/13 | 11,605 | 11,605 | 11,440 | 11,440 | 5 |
| 2024/09/12 | 11,700 | 11,745 | 11,540 | 11,705 | 17 |
| 2024/09/11 | 11,650 | 11,650 | 11,500 | 11,500 | 21 |
| 2024/09/10 | 11,730 | 11,910 | 11,685 | 11,685 | 11 |
| 2024/09/09 | 12,085 | 12,085 | 11,675 | 11,745 | 50 |
| 2024/09/06 | 12,050 | 12,070 | 11,940 | 11,940 | 9 |
| 2024/09/05 | 12,445 | 12,445 | 12,000 | 12,000 | 13 |
| 2024/09/04 | 12,120 | 12,145 | 12,080 | 12,145 | 6 |
| 2024/09/03 | 12,500 | 12,500 | 12,310 | 12,310 | 14 |
| 2024/09/02 | 12,320 | 12,530 | 12,320 | 12,320 | 8 |
| 2024/08/30 | 12,395 | 12,600 | 12,395 | 12,600 | 4 |
| 2024/08/29 | 12,565 | 12,590 | 12,370 | 12,370 | 4 |
| 2024/08/28 | 12,180 | 12,480 | 12,180 | 12,480 | 21 |
| 2024/08/27 | 12,420 | 12,450 | 11,825 | 12,450 | 16 |
| 2024/08/26 | 12,495 | 12,495 | 12,360 | 12,360 | 9 |
| 2024/08/22 | 12,395 | 12,820 | 12,385 | 12,500 | 11 |
| 2024/08/21 | 12,510 | 12,810 | 12,400 | 12,810 | 6 |
| 2024/08/20 | 12,830 | 12,830 | 12,655 | 12,655 | 10 |
| 2024/08/19 | 12,720 | 12,740 | 12,710 | 12,710 | 3 |
| 2024/08/16 | 12,410 | 12,720 | 12,410 | 12,720 | 5 |
| 2024/08/15 | 12,390 | 12,710 | 12,390 | 12,710 | 15 |
| 2024/08/14 | 12,295 | 12,295 | 12,295 | 12,295 | 10 |
| 2024/08/13 | 12,560 | 12,560 | 12,545 | 12,545 | 7 |
| 2024/08/09 | 12,340 | 12,500 | 12,340 | 12,500 | 36 |
| 2024/08/08 | 12,400 | 12,400 | 12,340 | 12,340 | 8 |
| 2024/08/07 | 12,310 | 12,540 | 12,310 | 12,540 | 25 |
| 2024/08/06 | 12,310 | 12,540 | 12,310 | 12,310 | 65 |
| 2024/08/05 | 12,430 | 12,430 | 12,225 | 12,295 | 34 |
| 2024/08/02 | 13,150 | 13,150 | 12,510 | 12,815 | 36 |
| 2024/08/01 | 13,085 | 13,085 | 12,850 | 12,850 | 9 |
| 2024/07/31 | 12,895 | 13,085 | 12,885 | 13,085 | 9 |
| 2024/07/30 | 12,935 | 12,935 | 12,930 | 12,930 | 14 |
| 2024/07/29 | 13,100 | 13,100 | 13,070 | 13,070 | 5 |
| 2024/07/26 | 13,010 | 13,100 | 12,885 | 13,100 | 119 |
| 2024/07/25 | 13,120 | 13,120 | 12,980 | 12,980 | 15 |
| 2024/07/24 | 13,190 | 13,250 | 13,110 | 13,160 | 97 |
| 2024/07/23 | 13,705 | 13,705 | 13,555 | 13,555 | 6 |
| 2024/07/22 | 13,760 | 13,760 | 13,665 | 13,665 | 12 |
| 2024/07/19 | 13,750 | 13,750 | 13,750 | 13,750 | 1 |
| 2024/07/18 | 13,720 | 13,720 | 13,555 | 13,665 | 17 |
| 2024/07/17 | 13,690 | 13,880 | 13,690 | 13,725 | 102 |
| 2024/07/16 | 13,900 | 13,900 | 13,660 | 13,660 | 10 |
| 2024/07/12 | 13,895 | 13,895 | 13,750 | 13,750 | 7 |
| 2024/07/11 | 13,655 | 13,900 | 13,655 | 13,900 | 99 |
| 2024/07/10 | 13,830 | 13,855 | 13,825 | 13,855 | 75 |
| 2024/07/09 | 13,380 | 13,640 | 13,335 | 13,640 | 100 |
| 2024/07/08 | 13,680 | 13,680 | 13,680 | 13,680 | 3 |
| 2024/07/05 | 13,850 | 13,850 | 13,680 | 13,680 | 32 |
| 2024/07/04 | 13,840 | 13,845 | 13,840 | 13,845 | 13 |
| 2024/07/03 | 13,840 | 13,840 | 13,840 | 13,840 | 3 |
| 2024/07/02 | 13,710 | 13,830 | 13,710 | 13,830 | 9 |
| 2024/07/01 | 13,540 | 13,640 | 13,460 | 13,460 | 16 |
| 2024/06/28 | 13,355 | 13,640 | 13,355 | 13,640 | 406 |
| 2024/06/27 | 13,490 | 13,710 | 13,475 | 13,475 | 3 |
| 2024/06/26 | 13,640 | 13,640 | 13,335 | 13,455 | 93 |
| 2024/06/25 | 13,320 | 13,655 | 13,320 | 13,655 | 49 |
| 2024/06/24 | 13,585 | 13,620 | 13,585 | 13,620 | 17 |
| 2024/06/21 | 13,550 | 13,550 | 13,435 | 13,435 | 160 |
| 2024/06/20 | 13,665 | 13,710 | 13,550 | 13,550 | 76 |
| 2024/06/19 | 13,575 | 13,600 | 13,575 | 13,580 | 26 |
| 2024/06/18 | 13,575 | 13,710 | 13,575 | 13,660 | 32 |
| 2024/06/17 | 13,585 | 13,585 | 13,585 | 13,585 | 3 |
| 2024/06/14 | 13,570 | 13,660 | 13,550 | 13,660 | 9 |
| 2024/06/13 | 13,805 | 13,900 | 13,565 | 13,565 | 18 |
| 2024/06/12 | 13,605 | 13,805 | 13,605 | 13,805 | 33 |
| 2024/06/11 | 13,695 | 13,695 | 13,650 | 13,650 | 2 |
| 2024/06/10 | 13,510 | 13,740 | 13,510 | 13,560 | 22 |
| 2024/06/07 | 13,685 | 13,685 | 13,585 | 13,585 | 7 |
| 2024/06/05 | 13,690 | 13,700 | 13,650 | 13,650 | 18 |
| 2024/06/04 | 13,880 | 13,880 | 13,650 | 13,665 | 13 |
| 2024/06/03 | 13,790 | 13,790 | 13,785 | 13,790 | 32 |
| 2024/05/31 | 13,775 | 13,920 | 13,755 | 13,790 | 39 |
| 2024/05/30 | 14,260 | 14,260 | 13,760 | 13,850 | 46 |
| 2024/05/29 | 13,965 | 13,965 | 13,895 | 13,960 | 25 |
| 2024/05/28 | 13,955 | 14,250 | 13,955 | 14,250 | 7 |
| 2024/05/27 | 14,250 | 14,250 | 13,650 | 13,955 | 42 |
| 2024/05/24 | 14,250 | 14,250 | 13,890 | 13,890 | 7 |
| 2024/05/23 | 14,000 | 14,490 | 14,000 | 14,250 | 61 |
| 2024/05/22 | 14,000 | 14,000 | 14,000 | 14,000 | 11 |
| 2024/05/21 | 14,300 | 14,300 | 14,015 | 14,015 | 31 |
| 2024/05/20 | 14,760 | 14,760 | 14,000 | 14,190 | 52 |
| 2024/05/17 | 14,150 | 14,500 | 13,765 | 13,810 | 52 |
| 2024/05/16 | 13,850 | 14,050 | 13,700 | 13,700 | 43 |
| 2024/05/15 | 14,300 | 14,300 | 13,950 | 14,000 | 54 |
| 2024/05/14 | 14,100 | 14,100 | 13,950 | 14,000 | 83 |
| 2024/05/13 | 13,895 | 14,040 | 13,845 | 13,940 | 61 |
| 2024/05/10 | 13,810 | 14,045 | 13,810 | 14,040 | 79 |
| 2024/05/09 | 13,710 | 13,760 | 13,710 | 13,760 | 22 |
| 2024/05/08 | 13,785 | 13,785 | 13,780 | 13,780 | 3 |
| 2024/05/07 | 14,000 | 14,000 | 13,820 | 13,960 | 29 |
| 2024/05/02 | 13,990 | 13,990 | 13,825 | 13,935 | 6 |
| 2024/05/01 | 13,845 | 13,850 | 13,650 | 13,850 | 8 |
| 2024/04/30 | 13,800 | 13,945 | 13,530 | 13,645 | 40 |
| 2024/04/26 | 13,550 | 13,550 | 13,530 | 13,540 | 23 |
| 2024/04/25 | 13,290 | 13,360 | 13,290 | 13,360 | 227 |
| 2024/04/24 | 13,365 | 13,365 | 13,190 | 13,190 | 3 |
| 2024/04/23 | 13,610 | 13,610 | 13,310 | 13,310 | 13 |
| 2024/04/22 | 13,035 | 13,395 | 13,035 | 13,310 | 167 |
| 2024/04/19 | 13,600 | 13,600 | 13,300 | 13,300 | 19 |
| 2024/04/18 | 13,395 | 13,600 | 13,310 | 13,600 | 64 |
| 2024/04/17 | 13,400 | 13,400 | 13,350 | 13,395 | 9 |
| 2024/04/16 | 13,300 | 13,300 | 13,055 | 13,205 | 115 |
| 2024/04/15 | 13,285 | 13,285 | 12,845 | 13,190 | 27 |
| 2024/04/12 | 13,190 | 13,190 | 13,075 | 13,145 | 3 |
| 2024/04/11 | 13,300 | 13,300 | 12,990 | 13,035 | 20 |
| 2024/04/10 | 13,250 | 13,250 | 12,975 | 13,130 | 13 |
| 2024/04/09 | 13,280 | 13,280 | 12,950 | 12,950 | 14 |
| 2024/04/08 | 13,310 | 13,310 | 13,075 | 13,125 | 103 |
| 2024/04/05 | 13,085 | 13,085 | 13,085 | 13,085 | 1 |
| 2024/04/04 | 13,075 | 13,265 | 13,075 | 13,265 | 11 |
| 2024/04/03 | 13,300 | 13,300 | 12,990 | 13,065 | 16 |
| 2024/04/02 | 13,250 | 13,250 | 13,240 | 13,240 | 4 |
| 2024/04/01 | 13,000 | 13,275 | 13,000 | 13,250 | 66 |
| 2024/03/29 | 12,850 | 13,000 | 12,850 | 13,000 | 4 |
| 2024/03/28 | 12,965 | 12,965 | 12,965 | 12,965 | 9 |
| 2024/03/27 | 13,200 | 13,200 | 12,925 | 12,940 | 26 |
| 2024/03/26 | 13,225 | 13,225 | 13,060 | 13,060 | 7 |
| 2024/03/25 | 13,200 | 13,200 | 12,820 | 12,925 | 69 |
| 2024/03/22 | 13,195 | 13,195 | 13,000 | 13,065 | 77 |
| 2024/03/21 | 13,140 | 13,170 | 13,140 | 13,170 | 19 |
| 2024/03/19 | 13,000 | 13,110 | 13,000 | 13,110 | 42 |
| 2024/03/18 | 12,445 | 13,000 | 12,445 | 13,000 | 22 |
| 2024/03/15 | 12,870 | 12,960 | 12,730 | 12,730 | 29 |
| 2024/03/14 | 12,900 | 12,960 | 12,180 | 12,955 | 25 |
| 2024/03/13 | 13,140 | 13,140 | 12,900 | 12,980 | 46 |
| 2024/03/12 | 12,925 | 13,140 | 12,925 | 13,140 | 3 |
| 2024/03/11 | 13,150 | 13,160 | 12,695 | 12,840 | 134 |
| 2024/03/08 | 13,145 | 13,145 | 12,945 | 12,945 | 7 |
| 2024/03/07 | 12,880 | 12,970 | 12,720 | 12,970 | 84 |
| 2024/03/06 | 13,150 | 13,150 | 12,930 | 13,150 | 17 |
| 2024/03/05 | 13,040 | 13,100 | 13,025 | 13,100 | 18 |
| 2024/03/04 | 12,910 | 13,040 | 12,600 | 13,040 | 200 |
| 2024/03/01 | 12,630 | 13,075 | 12,630 | 13,060 | 53 |
| 2024/02/29 | 12,840 | 12,910 | 12,725 | 12,910 | 43 |
| 2024/02/28 | 12,865 | 13,015 | 12,810 | 13,015 | 35 |
| 2024/02/27 | 13,050 | 13,050 | 12,825 | 12,950 | 86 |
| 2024/02/26 | 13,200 | 13,200 | 12,905 | 13,005 | 42 |
| 2024/02/22 | 12,940 | 12,965 | 12,805 | 12,900 | 151 |
| 2024/02/21 | 12,680 | 13,100 | 12,525 | 12,950 | 355 |
| 2024/02/20 | 12,545 | 12,690 | 12,545 | 12,690 | 27 |
| 2024/02/19 | 12,635 | 12,685 | 12,510 | 12,510 | 68 |
| 2024/02/16 | 12,350 | 12,645 | 12,350 | 12,635 | 134 |
| 2024/02/15 | 12,475 | 12,480 | 12,355 | 12,355 | 29 |
| 2024/02/14 | 12,420 | 12,475 | 12,340 | 12,475 | 24 |
| 2024/02/13 | 12,470 | 12,490 | 12,165 | 12,420 | 239 |
| 2024/02/09 | 11,980 | 12,230 | 11,980 | 12,170 | 220 |
| 2024/02/08 | 12,340 | 12,365 | 12,190 | 12,250 | 65 |
| 2024/02/07 | 12,125 | 12,285 | 12,115 | 12,250 | 56 |
| 2024/02/06 | 12,230 | 12,260 | 12,090 | 12,260 | 1,746 |
| 2024/02/05 | 12,100 | 12,300 | 12,085 | 12,300 | 27 |
| 2024/02/02 | 12,090 | 12,100 | 12,000 | 12,100 | 15 |
| 2024/02/01 | 12,030 | 12,090 | 12,030 | 12,090 | 19 |
| 2024/01/31 | 12,390 | 12,390 | 12,020 | 12,300 | 27 |
| 2024/01/30 | 12,350 | 12,495 | 12,260 | 12,475 | 27 |
| 2024/01/29 | 12,465 | 12,475 | 12,400 | 12,410 | 20 |
| 2024/01/26 | 12,430 | 12,500 | 12,265 | 12,270 | 56 |
| 2024/01/25 | 12,420 | 12,420 | 12,285 | 12,400 | 28 |
| 2024/01/24 | 12,280 | 12,300 | 12,020 | 12,020 | 55 |
| 2024/01/23 | 12,240 | 12,290 | 12,000 | 12,290 | 67 |
| 2024/01/22 | 12,300 | 12,380 | 12,000 | 12,380 | 171 |
| 2024/01/19 | 11,810 | 12,200 | 11,810 | 12,055 | 37 |
| 2024/01/18 | 12,095 | 12,150 | 11,710 | 11,750 | 58 |
| 2024/01/17 | 12,190 | 12,190 | 11,795 | 11,800 | 59 |
| 2024/01/16 | 12,085 | 12,100 | 11,900 | 12,100 | 11 |
| 2024/01/15 | 12,075 | 12,075 | 11,860 | 11,990 | 38 |
| 2024/01/12 | 12,095 | 12,095 | 12,090 | 12,095 | 6 |
| 2024/01/11 | 12,000 | 12,095 | 11,910 | 12,095 | 6 |
| 2024/01/10 | 12,045 | 12,045 | 12,045 | 12,045 | 5 |
| 2024/01/09 | 12,095 | 12,095 | 12,000 | 12,000 | 21 |
| 2024/01/05 | 12,000 | 12,095 | 11,915 | 12,080 | 24 |
| 2024/01/04 | 11,945 | 12,090 | 11,945 | 12,090 | 30 |