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
2025/06/13 13,385 13,385 13,255 13,300 32
2025/06/12 13,505 13,505 13,255 13,330 65
2025/06/11 13,590 13,715 13,505 13,505 22
2025/06/10 13,340 13,550 13,300 13,500 63
2025/06/09 13,175 13,355 13,175 13,340 34
2025/06/06 13,390 13,610 13,280 13,280 118
2025/06/05 13,335 13,385 13,205 13,275 7
2025/06/04 13,350 13,665 13,350 13,565 35
2025/06/03 13,580 13,580 13,580 13,580 25
2025/06/02 13,550 13,620 13,200 13,200 12
2025/05/30 13,855 13,855 13,550 13,550 8
2025/05/29 13,850 13,855 13,670 13,855 203
2025/05/28 13,810 13,810 13,640 13,720 40
2025/05/27 13,505 13,510 13,505 13,510 12
2025/05/26 13,800 13,800 13,475 13,475 119
2025/05/23 13,750 13,800 13,750 13,750 265
2025/05/22 13,585 13,720 13,585 13,720 57
2025/05/21 13,900 13,900 13,740 13,740 6
2025/05/20 13,800 13,900 13,800 13,800 12
2025/05/19 13,700 13,900 13,700 13,705 108
2025/05/16 14,045 14,045 13,750 13,750 5
2025/05/15 14,500 14,500 13,910 13,910 54
2025/05/14 14,265 14,265 13,980 14,250 317
2025/05/13 14,135 14,315 14,025 14,035 363
2025/05/12 13,650 13,900 13,650 13,900 158
2025/05/09 13,630 13,665 13,600 13,620 45
2025/05/08 13,310 13,645 13,310 13,450 76
2025/05/07 13,500 13,640 13,340 13,380 77
2025/05/02 13,300 13,500 13,300 13,430 3,692
2025/05/01 13,300 13,300 13,115 13,300 198
2025/04/30 13,380 13,380 13,155 13,280 2,916
2025/04/28 13,645 13,645 13,250 13,400 34
2025/04/25 13,345 13,455 13,230 13,345 115
2025/04/24 13,290 13,340 13,185 13,335 86
2025/04/23 13,290 13,290 13,075 13,075 26
2025/04/22 12,825 13,080 12,825 13,045 44
2025/04/21 13,170 13,170 12,835 12,950 101
2025/04/18 12,950 13,090 12,950 13,065 89
2025/04/17 13,070 13,325 13,050 13,250 161
2025/04/16 13,055 13,065 12,735 13,065 56
2025/04/15 13,465 13,465 13,095 13,095 69
2025/04/14 12,890 13,210 12,890 13,165 37
2025/04/11 13,000 13,080 12,820 13,080 296
2025/04/10 13,480 13,480 13,100 13,200 77
2025/04/09 12,285 12,830 12,100 12,635 186
2025/04/08 12,620 12,965 12,430 12,780 1,566
2025/04/07 12,100 12,785 12,000 12,175 1,105
2025/04/04 13,500 13,740 13,305 13,305 302
2025/04/03 13,500 13,860 13,485 13,795 546
2025/04/02 14,000 14,150 13,980 13,990 47
2025/04/01 13,960 14,180 13,960 13,995 32
2025/03/31 14,100 14,225 13,925 13,930 764
2025/03/28 14,340 14,390 14,130 14,130 88
2025/03/27 14,465 14,465 14,190 14,190 202
2025/03/26 14,450 14,450 14,115 14,405 33
2025/03/25 14,250 14,385 14,030 14,385 301
2025/03/24 14,385 14,385 14,120 14,250 29
2025/03/21 14,350 14,350 14,005 14,155 204
2025/03/19 14,435 14,580 14,330 14,520 43
2025/03/18 14,425 14,600 14,425 14,435 74
2025/03/17 14,670 14,670 14,400 14,400 98
2025/03/14 14,215 14,490 14,215 14,370 168
2025/03/13 14,200 14,220 14,200 14,215 231
2025/03/12 14,165 14,200 14,000 14,115 402
2025/03/11 13,710 14,140 13,680 14,000 647
2025/03/10 14,395 14,395 14,000 14,000 791
2025/03/07 13,915 14,345 13,915 14,135 551
2025/03/06 14,280 14,280 14,005 14,215 1,281
2025/03/05 13,930 14,285 13,930 14,220 411
2025/03/04 14,000 14,085 13,800 13,920 708
2025/03/03 14,300 14,300 14,005 14,005 108
2025/02/28 14,100 14,295 14,050 14,050 1,003
2025/02/27 14,150 14,300 14,150 14,250 133
2025/02/26 14,290 14,300 14,050 14,210 202
2025/02/25 14,570 14,570 14,205 14,205 304
2025/02/21 14,330 14,525 14,300 14,520 482
2025/02/20 14,300 14,340 14,140 14,330 142
2025/02/19 14,490 14,500 14,290 14,340 200
2025/02/18 14,410 14,675 14,400 14,410 477
2025/02/17 14,460 14,600 14,410 14,410 95
2025/02/14 14,590 14,600 14,360 14,460 301
2025/02/13 14,585 14,695 14,525 14,600 724
2025/02/12 14,595 14,595 14,260 14,410 742
2025/02/10 14,125 14,385 14,125 14,340 136
2025/02/07 14,050 14,300 13,915 14,120 1,032
2025/02/06 14,025 14,250 13,940 14,050 251
2025/02/05 14,205 14,400 13,955 14,020 1,860
2025/02/04 14,295 14,500 14,100 14,435 3,125
2025/02/03 14,085 14,500 13,980 14,060 714
2025/01/31 14,320 14,630 14,105 14,450 1,876
2025/01/30 15,650 15,650 14,325 14,410 4,439
2025/01/29 19,000 20,670 15,665 15,665 18,540
2025/01/28 16,360 18,100 15,070 16,670 7,585
2025/01/27 14,750 15,200 14,585 15,160 845
2025/01/24 14,305 14,555 14,300 14,480 546
2025/01/23 14,670 14,670 14,400 14,500 447
2025/01/22 14,700 14,700 14,210 14,570 77
2025/01/21 14,340 14,680 14,280 14,670 69
2025/01/20 14,245 14,710 14,215 14,315 4,028
2025/01/17 14,200 14,970 14,100 14,300 60
2025/01/16 14,305 14,410 14,200 14,300 139
2025/01/15 14,400 14,405 14,295 14,405 147
2025/01/14 14,185 14,455 13,980 14,295 164
2025/01/10 14,350 14,350 14,160 14,185 26
2025/01/09 14,520 14,520 14,250 14,255 119
2025/01/08 14,320 14,445 14,150 14,435 272
2025/01/07 14,120 14,525 14,100 14,350 103
2025/01/06 14,235 14,580 14,090 14,100 795

このページの先頭へ