MAXIS HuaAn中国株式(上海180A株)上場投信 (2530)

2530
🏛️ 日本 →
17,240.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 12,370.00 12,370.00 12,365.00 12,370.00 0.0M
2023-12-28 12,000.00 12,700.00 12,000.00 12,700.00 0.0M
2023-12-27 11,880.00 12,070.00 11,880.00 12,070.00 0.0M
2023-12-26 12,190.00 12,190.00 11,720.00 11,880.00 0.0M
2023-12-25 11,830.00 11,970.00 11,750.00 11,890.00 0.0M
2023-12-22 11,920.00 12,075.00 11,825.00 12,075.00 0.0M
2023-12-21 11,965.00 12,430.00 11,915.00 11,915.00 0.0M
2023-12-20 12,300.00 12,300.00 12,010.00 12,010.00 0.0M
2023-12-18 12,015.00 12,015.00 12,010.00 12,015.00 0.0M
2023-12-15 12,095.00 12,095.00 12,020.00 12,095.00 0.0M
2023-12-14 12,145.00 12,145.00 11,915.00 12,010.00 0.0M
2023-12-13 12,285.00 12,285.00 12,100.00 12,145.00 0.0M
2023-12-12 12,290.00 12,290.00 12,135.00 12,285.00 0.0M
2023-12-11 12,295.00 12,295.00 12,290.00 12,290.00 0.0M
2023-12-08 12,410.00 12,410.00 12,405.00 12,410.00 0.0M
2023-12-07 12,575.00 12,575.00 12,575.00 12,575.00 0.0M
2023-12-06 12,680.00 12,680.00 12,590.00 12,680.00 0.0M
2023-12-05 12,870.00 12,870.00 12,870.00 12,870.00 0.0M
2023-12-04 12,935.00 12,935.00 12,930.00 12,935.00 0.0M
2023-12-01 12,875.00 12,950.00 12,850.00 12,950.00 0.0M
2023-11-30 12,800.00 12,875.00 12,800.00 12,875.00 0.0M
2023-11-29 12,755.00 12,835.00 12,750.00 12,835.00 0.0M
2023-11-28 12,760.00 12,870.00 12,760.00 12,760.00 0.0M
2023-11-27 13,175.00 13,175.00 12,775.00 12,775.00 0.0M
2023-11-24 12,950.00 13,175.00 12,950.00 13,175.00 0.0M
2023-11-22 13,200.00 13,200.00 13,200.00 13,200.00 0.0M
2023-11-21 12,900.00 13,020.00 12,900.00 13,020.00 0.0M
2023-11-20 12,800.00 13,145.00 12,800.00 13,145.00 0.0M
2023-11-17 13,200.00 13,200.00 13,025.00 13,100.00 0.0M
2023-11-16 13,330.00 13,330.00 13,110.00 13,110.00 0.0M
2023-11-15 13,190.00 13,300.00 13,185.00 13,300.00 0.0M
2023-11-14 13,300.00 13,300.00 13,195.00 13,195.00 0.0M
2023-11-13 13,185.00 13,185.00 12,900.00 13,000.00 0.0M
2023-11-10 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2023-11-09 13,200.00 13,200.00 13,200.00 13,200.00 0.0M
2023-11-08 13,150.00 13,150.00 13,025.00 13,150.00 0.0M
2023-11-07 13,200.00 13,205.00 13,135.00 13,135.00 0.0M
2023-11-06 13,010.00 13,135.00 13,010.00 13,135.00 0.0M
2023-11-02 13,010.00 13,010.00 13,005.00 13,005.00 0.0M
2023-11-01 12,855.00 13,050.00 12,855.00 13,050.00 0.0M
2023-10-31 13,010.00 13,010.00 12,800.00 12,905.00 0.0M
2023-10-30 13,005.00 13,005.00 12,770.00 12,770.00 0.0M
2023-10-27 12,930.00 12,930.00 12,715.00 12,925.00 0.0M
2023-10-26 12,920.00 12,920.00 12,705.00 12,795.00 0.0M
2023-10-25 12,695.00 12,885.00 12,695.00 12,745.00 0.0M
2023-10-24 12,875.00 12,875.00 12,875.00 12,875.00 0.0M
2023-10-23 12,840.00 12,930.00 12,840.00 12,930.00 0.0M
2023-10-20 13,080.00 13,080.00 13,000.00 13,005.00 0.0M
2023-10-19 12,895.00 13,000.00 12,855.00 13,000.00 0.0M
2023-10-18 13,185.00 13,185.00 13,185.00 13,185.00 0.0M
2023-10-17 13,150.00 13,150.00 13,085.00 13,085.00 0.0M
2023-10-16 13,380.00 13,380.00 13,080.00 13,080.00 0.0M
2023-10-13 13,405.00 13,405.00 13,310.00 13,310.00 0.0M
2023-10-12 13,240.00 13,240.00 13,240.00 13,240.00 0.0M
2023-10-11 13,300.00 13,300.00 13,025.00 13,250.00 0.0M
2023-10-10 13,250.00 13,250.00 13,250.00 13,250.00 0.0M
2023-10-06 12,875.00 13,135.00 12,875.00 13,060.00 0.0M
2023-10-05 13,005.00 13,005.00 12,910.00 12,910.00 0.0M
2023-10-04 13,010.00 13,010.00 13,010.00 13,010.00 0.0M
2023-10-03 13,600.00 13,600.00 13,225.00 13,225.00 0.0M
2023-10-02 13,490.00 13,585.00 13,490.00 13,550.00 0.0M
2023-09-29 13,300.00 13,430.00 13,300.00 13,430.00 0.0M
2023-09-28 13,205.00 13,230.00 13,205.00 13,230.00 0.0M
2023-09-27 13,130.00 13,260.00 13,130.00 13,250.00 0.0M
2023-09-26 13,430.00 13,430.00 13,430.00 13,430.00 0.0M
2023-09-25 13,420.00 13,435.00 13,360.00 13,435.00 0.0M
2023-09-22 12,980.00 13,260.00 12,980.00 13,260.00 0.0M
2023-09-21 13,360.00 13,360.00 13,090.00 13,090.00 0.0M
2023-09-20 13,410.00 13,410.00 13,150.00 13,265.00 0.0M
2023-09-19 13,400.00 13,400.00 13,225.00 13,225.00 0.0M
2023-09-15 13,390.00 13,390.00 13,225.00 13,225.00 0.0M
2023-09-14 13,170.00 13,170.00 13,170.00 13,170.00 0.0M
2023-09-13 13,195.00 13,300.00 13,195.00 13,255.00 0.0M
2023-09-12 13,295.00 13,295.00 13,295.00 13,295.00 0.0M
2023-09-11 12,980.00 13,260.00 12,980.00 13,260.00 0.0M
2023-09-08 13,250.00 13,250.00 13,025.00 13,025.00 0.0M
2023-09-07 13,380.00 13,410.00 13,250.00 13,250.00 0.0M
2023-09-06 13,380.00 13,390.00 13,260.00 13,380.00 0.0M
2023-09-05 13,415.00 13,415.00 13,280.00 13,280.00 0.0M
2023-09-04 13,190.00 13,575.00 13,190.00 13,415.00 0.0M
2023-09-01 13,495.00 13,495.00 13,080.00 13,080.00 0.0M
2023-08-31 13,270.00 13,270.00 13,125.00 13,175.00 0.0M
2023-08-30 13,650.00 13,650.00 13,105.00 13,225.00 0.0M
2023-08-29 13,350.00 13,350.00 13,350.00 13,350.00 0.0M
2023-08-28 13,130.00 13,780.00 13,075.00 13,235.00 0.0M
2023-08-25 12,805.00 13,085.00 12,805.00 13,030.00 0.0M
2023-08-24 12,980.00 12,980.00 12,980.00 12,980.00 0.0M
2023-08-23 12,940.00 12,940.00 12,940.00 12,940.00 0.0M
2023-08-22 12,965.00 12,965.00 12,890.00 12,890.00 0.0M
2023-08-21 12,855.00 13,215.00 12,855.00 13,000.00 0.0M
2023-08-18 13,155.00 13,280.00 13,155.00 13,160.00 0.0M
2023-08-17 13,055.00 13,150.00 13,055.00 13,150.00 0.0M
2023-08-16 13,500.00 13,500.00 13,180.00 13,180.00 0.0M
2023-08-15 13,305.00 13,305.00 13,305.00 13,305.00 0.0M
2023-08-14 13,500.00 13,500.00 13,200.00 13,250.00 0.0M
2023-08-10 13,550.00 13,650.00 13,550.00 13,555.00 0.0M
2023-08-09 13,845.00 13,845.00 13,520.00 13,545.00 0.0M
2023-08-08 13,575.00 13,585.00 13,575.00 13,585.00 0.0M
2023-08-07 13,840.00 13,840.00 13,550.00 13,760.00 0.0M
2023-08-04 13,745.00 13,850.00 13,730.00 13,790.00 0.0M
2023-08-03 13,425.00 13,720.00 13,425.00 13,690.00 0.0M
2023-08-02 14,060.00 14,060.00 13,650.00 13,725.00 0.0M
2023-08-01 14,040.00 14,040.00 13,695.00 13,850.00 0.0M
2023-07-31 13,700.00 14,000.00 13,700.00 13,750.00 0.0M
2023-07-28 13,235.00 13,450.00 13,035.00 13,450.00 0.0M
2023-07-27 13,655.00 13,655.00 13,260.00 13,260.00 0.0M
2023-07-26 13,640.00 13,640.00 13,275.00 13,400.00 0.0M
2023-07-25 12,900.00 13,395.00 12,900.00 13,395.00 0.0M
2023-07-24 12,985.00 12,985.00 12,980.00 12,980.00 0.0M
2023-07-21 12,965.00 12,970.00 12,965.00 12,970.00 0.0M
2023-07-20 12,990.00 12,990.00 12,605.00 12,960.00 0.0M
2023-07-19 12,900.00 12,900.00 12,790.00 12,790.00 0.0M
2023-07-18 12,640.00 12,970.00 12,640.00 12,900.00 0.0M
2023-07-13 12,835.00 12,940.00 12,835.00 12,940.00 0.0M
2023-07-12 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2023-07-11 12,825.00 13,095.00 12,825.00 12,830.00 0.0M
2023-07-10 12,870.00 13,075.00 12,870.00 13,075.00 0.0M
2023-07-07 13,285.00 13,285.00 12,870.00 12,870.00 0.0M
2023-07-06 12,995.00 13,305.00 12,990.00 13,305.00 0.0M
2023-07-04 13,140.00 13,340.00 13,140.00 13,340.00 0.0M
2023-07-03 13,350.00 13,350.00 13,000.00 13,170.00 0.0M
2023-06-30 13,000.00 13,400.00 13,000.00 13,050.00 0.0M
2023-06-29 12,980.00 13,060.00 12,980.00 13,030.00 0.0M
2023-06-28 12,990.00 12,990.00 12,980.00 12,980.00 0.0M
2023-06-27 12,800.00 12,995.00 12,800.00 12,995.00 0.0M
2023-06-26 12,860.00 12,980.00 12,800.00 12,975.00 0.0M
2023-06-23 12,800.00 12,965.00 12,800.00 12,860.00 0.0M
2023-06-22 12,930.00 12,980.00 12,800.00 12,800.00 0.0M
2023-06-21 13,295.00 13,295.00 12,915.00 13,105.00 0.0M
2023-06-20 13,195.00 13,230.00 13,055.00 13,060.00 0.0M
2023-06-19 13,675.00 13,675.00 13,435.00 13,435.00 0.0M
2023-06-16 13,200.00 13,250.00 12,960.00 13,250.00 0.0M
2023-06-15 13,200.00 13,200.00 13,065.00 13,100.00 0.0M
2023-06-14 12,810.00 13,040.00 12,810.00 13,000.00 0.0M
2023-06-13 12,865.00 12,865.00 12,635.00 12,800.00 0.0M
2023-06-12 12,740.00 12,905.00 12,735.00 12,905.00 0.0M
2023-06-08 12,630.00 12,735.00 12,630.00 12,735.00 0.0M
2023-06-07 12,890.00 12,890.00 12,690.00 12,690.00 0.0M
2023-06-06 12,725.00 12,940.00 12,725.00 12,825.00 0.0M
2023-06-05 12,750.00 13,070.00 12,750.00 12,900.00 0.0M
2023-06-02 12,740.00 12,855.00 12,600.00 12,725.00 0.0M
2023-06-01 12,900.00 12,900.00 12,530.00 12,740.00 0.0M
2023-05-31 12,990.00 12,990.00 12,600.00 12,600.00 0.0M
2023-05-30 12,800.00 12,815.00 12,800.00 12,800.00 0.0M
2023-05-29 12,965.00 13,030.00 12,855.00 13,030.00 0.0M
2023-05-26 12,725.00 12,900.00 12,725.00 12,900.00 0.0M
2023-05-25 13,170.00 13,170.00 12,800.00 12,800.00 0.0M
2023-05-24 13,095.00 13,095.00 12,830.00 13,030.00 0.0M
2023-05-23 13,150.00 13,300.00 13,150.00 13,150.00 0.0M
2023-05-22 13,160.00 13,235.00 13,105.00 13,105.00 0.0M
2023-05-19 13,180.00 13,180.00 13,035.00 13,160.00 0.0M
2023-05-18 13,235.00 13,375.00 13,180.00 13,180.00 0.0M
2023-05-17 13,290.00 13,290.00 13,140.00 13,140.00 0.0M
2023-05-16 13,230.00 13,305.00 13,230.00 13,305.00 0.0M
2023-05-15 13,100.00 13,220.00 13,090.00 13,220.00 0.0M
2023-05-12 13,110.00 13,110.00 13,015.00 13,015.00 0.0M
2023-05-11 13,465.00 13,465.00 13,200.00 13,270.00 0.0M
2023-05-10 13,410.00 13,600.00 13,320.00 13,320.00 0.0M
2023-05-09 13,615.00 13,745.00 13,615.00 13,745.00 0.0M
2023-05-08 13,610.00 13,610.00 13,540.00 13,545.00 0.0M
2023-05-02 13,500.00 13,600.00 13,500.00 13,600.00 0.0M
2023-05-01 13,400.00 13,520.00 13,400.00 13,455.00 0.0M
2023-04-28 13,090.00 13,295.00 13,090.00 13,210.00 0.0M
2023-04-27 12,930.00 13,090.00 12,920.00 13,090.00 0.0M
2023-04-26 12,950.00 12,950.00 12,950.00 12,950.00 0.0M
2023-04-25 13,215.00 13,215.00 13,000.00 13,000.00 0.0M
2023-04-24 13,310.00 13,310.00 13,205.00 13,205.00 0.0M
2023-04-21 13,380.00 13,440.00 13,310.00 13,310.00 0.0M
2023-04-20 13,790.00 13,790.00 13,460.00 13,460.00 0.0M
2023-04-19 13,580.00 13,580.00 13,540.00 13,540.00 0.0M
2023-04-18 13,570.00 13,720.00 13,515.00 13,580.00 0.0M
2023-04-17 13,355.00 13,550.00 13,355.00 13,550.00 0.0M
2023-04-14 13,280.00 13,355.00 13,280.00 13,355.00 0.0M
2023-04-13 13,075.00 13,170.00 13,075.00 13,170.00 0.0M
2023-04-12 13,275.00 13,275.00 13,275.00 13,275.00 0.0M
2023-04-11 13,305.00 13,305.00 13,225.00 13,225.00 0.0M
2023-04-10 13,305.00 13,305.00 13,305.00 13,305.00 0.0M
2023-04-07 13,165.00 13,165.00 13,165.00 13,165.00 0.0M
2023-04-06 13,265.00 13,265.00 13,120.00 13,210.00 0.0M
2023-04-05 13,450.00 13,450.00 13,120.00 13,290.00 0.0M
2023-04-04 13,390.00 13,400.00 13,390.00 13,400.00 0.0M
2023-04-03 13,480.00 13,480.00 13,160.00 13,300.00 0.0M
2023-03-31 13,285.00 13,460.00 13,285.00 13,460.00 0.0M
2023-03-30 13,235.00 13,245.00 13,235.00 13,245.00 0.0M
2023-03-29 13,090.00 13,245.00 13,075.00 13,245.00 0.0M
2023-03-28 13,210.00 13,210.00 13,210.00 13,210.00 0.0M
2023-03-27 13,310.00 13,310.00 13,125.00 13,125.00 0.0M
2023-03-22 13,255.00 13,255.00 13,255.00 13,255.00 0.0M
2023-03-20 13,175.00 13,175.00 13,065.00 13,065.00 0.0M
2023-03-16 13,215.00 13,215.00 13,215.00 13,215.00 0.0M
2023-03-15 13,250.00 13,495.00 13,250.00 13,495.00 0.0M
2023-03-14 13,400.00 13,425.00 13,020.00 13,225.00 0.0M
2023-03-13 13,445.00 13,445.00 13,275.00 13,290.00 0.0M
2023-03-10 13,310.00 13,310.00 13,035.00 13,045.00 0.0M
2023-03-09 13,335.00 13,335.00 13,325.00 13,325.00 0.0M
2023-03-08 13,660.00 13,660.00 13,250.00 13,410.00 0.0M
2023-03-07 13,550.00 13,700.00 13,400.00 13,700.00 0.0M
2023-03-06 13,820.00 13,920.00 13,655.00 13,865.00 0.0M
2023-03-03 13,815.00 13,815.00 13,675.00 13,815.00 0.0M
2023-03-02 13,695.00 13,845.00 13,665.00 13,665.00 0.0M
2023-03-01 13,695.00 13,695.00 13,695.00 13,695.00 0.0M
2023-02-28 13,305.00 13,645.00 13,255.00 13,645.00 0.0M
2023-02-27 13,320.00 13,320.00 13,320.00 13,320.00 0.0M
2023-02-24 13,450.00 13,695.00 13,450.00 13,480.00 0.0M
2023-02-22 13,785.00 13,785.00 13,460.00 13,460.00 0.0M
2023-02-21 13,325.00 13,735.00 13,325.00 13,735.00 0.0M
2023-02-20 13,465.00 13,465.00 13,280.00 13,415.00 0.0M
2023-02-17 13,605.00 13,605.00 13,440.00 13,590.00 0.0M
2023-02-16 13,405.00 13,605.00 13,405.00 13,605.00 0.0M
2023-02-15 13,330.00 13,330.00 13,315.00 13,315.00 0.0M
2023-02-14 13,415.00 13,645.00 13,415.00 13,435.00 0.0M
2023-02-13 13,270.00 13,325.00 13,270.00 13,325.00 0.0M
2023-02-10 13,320.00 13,330.00 13,215.00 13,215.00 0.0M
2023-02-09 13,225.00 13,225.00 13,225.00 13,225.00 0.0M
2023-02-08 13,480.00 13,480.00 13,215.00 13,295.00 0.0M
2023-02-07 13,160.00 13,370.00 13,160.00 13,370.00 0.0M
2023-02-06 13,105.00 13,310.00 13,105.00 13,115.00 0.0M
2023-02-03 13,775.00 13,775.00 13,300.00 13,475.00 0.0M
2023-02-02 13,345.00 13,555.00 13,345.00 13,430.00 0.0M
2023-02-01 13,750.00 13,780.00 13,585.00 13,780.00 0.0M
2023-01-31 13,555.00 13,785.00 13,555.00 13,785.00 0.0M
2023-01-30 13,790.00 14,000.00 13,610.00 13,745.00 0.0M
2023-01-27 14,000.00 14,000.00 13,735.00 13,750.00 0.0M
2023-01-26 13,900.00 13,930.00 13,535.00 13,930.00 0.0M
2023-01-25 13,700.00 13,865.00 13,370.00 13,865.00 0.0M
2023-01-24 13,680.00 13,710.00 13,530.00 13,585.00 0.0M
2023-01-23 13,340.00 13,810.00 13,340.00 13,510.00 0.0M
2023-01-20 13,230.00 13,240.00 13,230.00 13,240.00 0.0M
2023-01-19 13,150.00 13,150.00 13,000.00 13,020.00 0.0M
2023-01-18 13,155.00 13,310.00 13,155.00 13,310.00 0.0M
2023-01-17 13,265.00 13,280.00 13,150.00 13,265.00 0.0M
2023-01-16 13,500.00 13,510.00 13,450.00 13,505.00 0.0M
2023-01-13 13,390.00 13,390.00 13,355.00 13,390.00 0.0M
2023-01-12 13,540.00 13,540.00 13,460.00 13,460.00 0.0M
2023-01-11 13,520.00 13,525.00 13,410.00 13,500.00 0.0M
2023-01-10 13,460.00 13,520.00 13,300.00 13,520.00 0.0M
2023-01-06 13,235.00 13,310.00 12,995.00 13,160.00 0.0M
2023-01-05 12,640.00 13,160.00 12,640.00 12,855.00 0.0M
2023-01-04 12,630.00 12,660.00 12,370.00 12,415.00 0.0M