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
2026/06/05 18,165 18,165 17,600 17,600 48
2026/06/04 17,975 18,165 17,975 18,160 22
2026/06/03 18,030 18,175 17,900 18,175 93
2026/06/02 18,100 18,120 18,100 18,120 13
2026/06/01 18,120 18,120 18,120 18,120 4
2026/05/29 18,100 18,120 18,100 18,120 6
2026/05/28 17,905 18,120 17,905 18,000 32
2026/05/27 17,910 18,270 17,910 18,200 41
2026/05/26 17,930 18,200 17,930 17,960 665
2026/05/25 18,290 18,290 17,890 17,930 37
2026/05/22 17,850 18,400 17,850 18,000 25
2026/05/21 18,200 18,200 17,970 18,105 79
2026/05/20 18,000 18,540 17,720 17,785 44
2026/05/19 18,085 18,085 17,695 17,800 19
2026/05/18 18,095 18,095 17,730 17,730 66
2026/05/15 18,440 18,440 17,775 17,835 49
2026/05/14 18,320 18,460 18,170 18,370 61
2026/05/12 18,380 18,380 18,270 18,320 99
2026/05/11 17,980 18,220 17,895 18,220 230
2026/05/08 17,925 17,925 17,925 17,925 7
2026/05/07 17,860 17,925 17,860 17,925 9
2026/05/01 17,900 17,900 17,550 17,750 31
2026/04/30 17,785 17,840 17,785 17,840 11
2026/04/28 17,505 17,555 17,505 17,555 5
2026/04/27 17,500 17,635 17,500 17,600 23
2026/04/24 17,600 17,800 17,600 17,800 12
2026/04/23 17,565 17,800 17,565 17,795 17
2026/04/22 17,780 17,780 17,695 17,700 16
2026/04/21 17,545 17,750 17,510 17,745 23
2026/04/20 17,780 17,780 17,495 17,665 103
2026/04/17 17,700 17,700 17,505 17,505 15
2026/04/16 17,500 17,700 17,460 17,700 41
2026/04/15 17,420 17,740 17,420 17,740 17
2026/04/14 17,500 17,500 17,415 17,415 12
2026/04/13 17,480 17,480 17,240 17,240 17
2026/04/10 17,125 17,490 17,125 17,490 33
2026/04/09 17,390 17,390 17,145 17,265 47
2026/04/08 16,995 17,230 16,995 17,230 151
2026/04/07 16,830 16,975 16,640 16,640 82
2026/04/06 16,870 16,870 16,600 16,800 94
2026/04/03 16,880 16,880 16,670 16,670 16
2026/03/27 17,010 17,010 16,500 16,500 33
2026/03/26 16,830 17,110 16,800 16,800 10
2026/03/25 17,040 17,040 16,640 16,950 54
2026/03/24 16,800 16,800 16,415 16,640 146
2026/03/23 17,040 17,040 16,360 16,415 371
2026/03/19 17,480 17,500 17,220 17,220 13
2026/03/18 17,475 17,475 17,400 17,400 5
2026/03/17 17,370 17,635 17,370 17,600 239
2026/03/16 17,295 17,615 17,210 17,615 90
2026/03/13 17,450 17,690 17,450 17,690 66
2026/03/12 17,800 17,800 17,600 17,680 69
2026/03/11 17,740 17,740 17,635 17,685 12
2026/03/10 17,705 17,705 17,360 17,365 25
2026/03/09 17,400 17,400 17,035 17,305 204
2026/03/06 17,010 17,400 17,010 17,400 74
2026/03/05 17,475 17,475 17,450 17,450 35
2026/03/04 17,385 17,435 16,915 16,915 89
2026/03/03 17,590 17,800 17,500 17,500 1,056
2026/03/02 17,400 17,645 17,215 17,590 264
2026/02/27 17,500 17,675 17,410 17,475 362
2026/02/26 17,850 17,850 17,520 17,600 95
2026/02/25 17,510 17,870 17,510 17,680 438
2026/02/24 17,260 17,540 17,260 17,440 555
2026/02/20 17,420 17,420 17,200 17,240 131
2026/02/19 17,270 17,465 17,270 17,420 1,581
2026/02/18 17,200 17,345 17,185 17,270 1,295
2026/02/17 17,365 17,370 17,140 17,140 329
2026/02/16 17,300 17,460 17,070 17,295 849
2026/02/13 17,575 17,575 17,130 17,220 754
2026/02/12 17,615 17,670 17,450 17,600 673
2026/02/10 17,850 17,970 17,665 17,795 533
2026/02/09 17,575 17,820 17,570 17,805 715
2026/02/06 17,600 17,600 17,255 17,560 329
2026/02/05 17,925 17,925 17,340 17,665 256
2026/02/04 17,230 17,965 17,230 17,730 116
2026/02/03 17,105 17,400 16,775 17,400 417
2026/02/02 17,800 17,800 16,775 16,775 463
2026/01/30 17,865 17,865 17,200 17,405 635
2026/01/29 17,215 17,725 17,215 17,725 45
2026/01/28 17,420 17,420 17,100 17,290 124
2026/01/27 17,460 17,470 17,195 17,460 105
2026/01/26 17,770 17,770 17,300 17,400 835
2026/01/23 17,950 17,950 17,785 17,785 613
2026/01/22 17,800 17,950 17,700 17,885 191
2026/01/21 17,610 17,825 17,505 17,700 488
2026/01/20 17,680 18,000 17,640 17,860 193
2026/01/19 17,700 17,805 17,430 17,805 290
2026/01/16 17,695 18,000 17,670 17,670 145
2026/01/15 18,100 18,100 17,570 17,820 466
2026/01/14 18,040 18,130 17,885 17,985 338
2026/01/13 17,950 18,085 17,800 18,040 650
2026/01/09 17,425 17,745 17,425 17,745 80
2026/01/08 17,760 17,760 17,425 17,425 194
2026/01/07 17,675 17,690 17,465 17,465 427
2026/01/06 17,360 17,670 17,150 17,670 649
2026/01/05 16,910 17,360 16,910 17,360 274

このページの先頭へ