モルガン・スタンレー中国A株クローズドファンド (CAF)

CAF
🏛️ アメリカ →
16.41
最終更新: 2025-09-29
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
2024-12-31 12.38 12.64 12.38 12.46 0.0M
2024-12-30 12.49 12.54 12.45 12.49 0.0M
2024-12-27 12.64 12.68 12.36 12.52 0.1M
2024-12-26 12.60 12.70 12.56 12.65 0.0M
2024-12-24 12.47 12.60 12.18 12.59 0.0M
2024-12-23 12.41 12.45 12.34 12.43 0.0M
2024-12-20 12.37 12.49 12.37 12.45 0.0M
2024-12-19 12.60 12.60 12.41 12.43 0.0M
2024-12-18 12.60 12.60 12.39 12.51 0.0M
2024-12-17 12.65 12.72 12.59 12.60 0.0M
2024-12-16 12.39 12.58 12.39 12.46 0.0M
2024-12-13 12.60 12.60 12.45 12.51 0.0M
2024-12-12 12.90 12.98 12.90 12.93 0.0M
2024-12-11 13.09 13.09 12.94 12.98 0.0M
2024-12-10 13.04 13.04 12.87 12.93 0.0M
2024-12-09 13.24 13.73 13.24 13.52 0.1M
2024-12-06 12.51 12.63 12.50 12.63 0.1M
2024-12-05 12.41 12.49 12.39 12.45 0.2M
2024-12-04 12.31 12.80 12.28 12.33 0.1M
2024-12-03 12.36 12.43 12.33 12.38 0.0M
2024-12-02 12.47 12.64 12.38 12.45 0.1M
2024-11-29 12.48 12.54 12.44 12.49 0.0M
2024-11-27 12.49 12.59 12.35 12.56 0.1M
2024-11-26 12.33 12.36 12.27 12.28 0.0M
2024-11-25 12.25 12.42 12.25 12.33 0.1M
2024-11-22 12.36 12.59 12.32 12.32 0.0M
2024-11-21 12.81 12.83 12.68 12.70 0.0M
2024-11-20 12.81 12.86 12.81 12.82 0.0M
2024-11-19 12.84 12.91 12.81 12.86 0.0M
2024-11-18 12.78 12.87 12.78 12.85 0.0M
2024-11-15 12.74 12.83 12.70 12.82 0.0M
2024-11-14 12.88 13.05 12.77 12.80 0.0M
2024-11-13 13.00 13.08 12.92 12.93 0.0M
2024-11-12 13.03 13.15 12.93 12.96 0.0M
2024-11-11 13.02 13.33 13.02 13.25 0.0M
2024-11-08 13.35 13.41 12.95 13.13 0.1M
2024-11-07 13.29 13.80 13.25 13.75 0.1M
2024-11-06 13.37 13.37 13.08 13.12 0.1M
2024-11-05 13.46 13.55 13.44 13.49 0.0M
2024-11-04 13.22 13.32 13.20 13.24 0.0M
2024-11-01 12.76 13.08 12.75 13.02 0.1M
2024-10-31 12.74 12.87 12.72 12.73 0.0M
2024-10-30 12.78 12.89 12.78 12.81 0.0M
2024-10-29 13.05 13.09 12.88 12.88 0.0M
2024-10-28 13.12 13.13 12.94 13.11 0.0M
2024-10-25 13.07 13.26 13.01 13.08 0.1M
2024-10-24 13.16 13.20 13.03 13.03 0.0M
2024-10-23 13.26 13.26 13.08 13.16 0.0M
2024-10-22 13.14 13.26 13.14 13.21 0.0M
2024-10-21 13.27 13.27 13.02 13.10 0.1M
2024-10-18 13.25 13.40 13.10 13.28 0.1M
2024-10-17 13.00 13.00 12.85 12.89 0.0M
2024-10-16 13.01 13.16 12.97 13.06 0.0M
2024-10-15 13.38 13.41 12.92 12.94 0.1M
2024-10-14 13.58 13.67 13.41 13.44 0.1M
2024-10-11 13.52 13.63 13.36 13.59 0.1M
2024-10-10 13.79 13.79 13.42 13.60 0.2M
2024-10-09 13.88 14.02 13.36 13.56 0.2M
2024-10-08 14.67 14.67 14.23 14.31 0.2M
2024-10-07 15.40 16.11 15.36 16.03 0.5M
2024-10-04 14.46 14.80 14.46 14.75 0.2M
2024-10-03 14.40 14.43 13.98 14.15 0.1M
2024-10-02 14.60 14.63 14.23 14.59 0.3M
2024-10-01 13.68 13.99 13.55 13.92 0.2M
2024-09-30 13.68 13.90 13.50 13.54 0.2M
2024-09-27 13.00 13.14 12.99 13.08 0.2M
2024-09-26 12.84 12.98 12.75 12.87 0.2M
2024-09-25 12.19 12.20 11.95 12.02 0.0M
2024-09-24 12.44 12.49 12.01 12.23 0.1M
2024-09-23 11.46 11.52 11.45 11.51 0.0M
2024-09-20 11.51 11.54 11.40 11.41 0.0M
2024-09-19 11.46 11.60 11.45 11.51 0.0M
2024-09-18 11.29 11.39 11.27 11.35 0.0M
2024-09-17 11.33 11.36 11.21 11.27 0.2M
2024-09-16 11.37 11.38 11.33 11.35 0.0M
2024-09-13 11.30 11.38 11.30 11.32 0.0M
2024-09-12 11.36 11.38 11.30 11.32 0.1M
2024-09-11 11.45 11.51 11.40 11.44 0.0M
2024-09-10 11.41 11.47 11.40 11.42 0.0M
2024-09-09 11.49 11.54 11.49 11.53 0.0M
2024-09-06 11.69 11.69 11.56 11.56 0.0M
2024-09-05 11.76 11.78 11.69 11.71 0.0M
2024-09-04 11.71 11.76 11.70 11.72 0.0M
2024-09-03 11.77 11.77 11.66 11.69 0.0M
2024-08-30 11.81 11.86 11.81 11.85 0.0M
2024-08-29 11.73 11.85 11.73 11.82 0.0M
2024-08-28 11.80 11.80 11.73 11.73 0.0M
2024-08-27 11.77 11.85 11.76 11.83 0.0M
2024-08-26 11.72 11.78 11.68 11.74 0.1M
2024-08-23 11.52 11.75 11.51 11.74 0.0M
2024-08-22 11.56 11.57 11.52 11.52 0.1M
2024-08-21 11.55 11.62 11.55 11.55 0.0M
2024-08-20 11.62 11.62 11.54 11.57 0.0M
2024-08-19 11.60 11.62 11.55 11.61 0.0M
2024-08-16 11.55 11.57 11.55 11.55 0.1M
2024-08-15 11.41 11.53 11.41 11.47 0.0M
2024-08-14 11.42 11.45 11.36 11.36 0.0M
2024-08-13 11.41 11.49 11.36 11.48 0.0M
2024-08-12 11.35 11.44 11.35 11.44 0.0M
2024-08-09 11.46 11.46 11.37 11.41 0.0M
2024-08-08 11.35 11.42 11.34 11.42 0.0M
2024-08-07 11.35 11.35 11.20 11.26 0.1M
2024-08-06 11.28 11.32 11.25 11.28 0.0M
2024-08-05 11.18 11.32 11.00 11.28 0.1M
2024-08-02 11.41 11.44 11.32 11.33 0.0M
2024-08-01 11.48 11.52 11.38 11.42 0.1M
2024-07-31 11.34 11.51 11.34 11.47 0.0M
2024-07-30 11.25 11.31 11.21 11.26 0.0M
2024-07-29 11.32 11.35 11.25 11.27 0.1M
2024-07-26 11.32 11.40 11.30 11.38 0.0M
2024-07-25 11.35 11.44 11.24 11.30 0.1M
2024-07-24 11.39 11.45 11.36 11.39 0.0M
2024-07-23 11.63 11.63 11.41 11.41 0.0M
2024-07-22 11.64 11.70 11.57 11.67 0.1M
2024-07-19 11.79 11.82 11.69 11.73 0.0M
2024-07-18 11.62 11.73 11.62 11.68 0.0M
2024-07-17 11.71 11.80 11.62 11.67 0.0M
2024-07-16 11.72 11.82 11.68 11.77 0.0M
2024-07-15 11.69 11.71 11.67 11.70 0.0M
2024-07-12 11.65 11.72 11.65 11.70 0.0M
2024-07-11 11.60 11.75 11.60 11.71 0.0M
2024-07-10 11.56 11.58 11.51 11.53 0.0M
2024-07-09 11.52 11.58 11.52 11.56 0.0M
2024-07-08 11.51 11.59 11.43 11.47 0.1M
2024-07-05 11.64 11.64 11.56 11.60 0.0M
2024-07-03 11.77 11.80 11.77 11.80 0.0M
2024-07-02 11.77 11.80 11.76 11.80 0.0M
2024-07-01 11.74 11.79 11.74 11.78 0.0M
2024-06-28 11.75 11.79 11.71 11.75 0.0M
2024-06-27 11.65 11.74 11.65 11.71 0.0M
2024-06-26 11.75 11.75 11.55 11.69 0.0M
2024-06-25 11.73 11.73 11.68 11.68 0.0M
2024-06-24 11.68 11.78 11.68 11.74 0.0M
2024-06-21 11.70 11.73 11.65 11.68 0.0M
2024-06-20 11.85 11.85 11.70 11.74 0.0M
2024-06-18 11.81 11.89 11.79 11.81 0.0M
2024-06-17 11.82 11.93 11.81 11.82 0.0M
2024-06-14 11.82 11.92 11.78 11.86 0.1M
2024-06-13 11.89 11.89 11.83 11.85 0.0M
2024-06-12 11.98 12.01 11.90 11.91 0.1M
2024-06-11 11.89 12.04 11.85 12.01 0.0M
2024-06-10 12.01 12.01 11.88 11.92 0.0M
2024-06-07 11.99 12.07 11.99 12.03 0.0M
2024-06-06 12.02 12.08 12.02 12.04 0.0M
2024-06-05 12.17 12.17 12.00 12.06 0.0M
2024-06-04 12.03 12.23 12.03 12.06 0.0M
2024-06-03 12.08 12.16 12.07 12.08 0.0M
2024-05-31 12.13 12.13 12.08 12.10 0.0M
2024-05-30 12.15 12.21 12.13 12.18 0.0M
2024-05-29 12.17 12.27 12.17 12.20 0.0M
2024-05-28 12.36 12.36 12.20 12.26 0.0M
2024-05-24 12.44 12.44 12.21 12.30 0.0M
2024-05-23 12.39 12.47 12.23 12.25 0.0M
2024-05-22 12.50 12.60 12.44 12.48 0.0M
2024-05-21 12.45 12.54 12.41 12.50 0.0M
2024-05-20 12.75 12.75 12.55 12.56 0.0M
2024-05-17 12.65 12.75 12.65 12.69 0.0M
2024-05-16 12.55 12.64 12.55 12.64 0.0M
2024-05-15 12.67 12.67 12.52 12.53 0.0M
2024-05-14 12.68 12.68 12.57 12.59 0.0M
2024-05-13 12.63 12.69 12.63 12.67 0.0M
2024-05-10 12.65 12.69 12.60 12.60 0.0M
2024-05-09 12.51 12.65 12.51 12.64 0.0M
2024-05-08 12.55 12.56 12.51 12.52 0.0M
2024-05-07 12.65 12.65 12.60 12.62 0.0M
2024-05-06 12.64 12.64 12.60 12.62 0.1M
2024-05-03 12.59 12.61 12.50 12.59 0.0M
2024-05-02 12.35 12.58 12.35 12.57 0.0M
2024-05-01 12.26 12.28 12.23 12.27 0.0M
2024-04-30 12.31 12.35 12.10 12.17 0.0M
2024-04-29 12.41 12.41 12.17 12.28 0.0M
2024-04-26 12.13 12.23 12.13 12.20 0.0M
2024-04-25 12.05 12.07 12.05 12.07 0.0M
2024-04-24 12.05 12.09 12.05 12.07 0.0M
2024-04-23 12.03 12.06 12.00 12.06 0.0M
2024-04-22 12.03 12.07 12.03 12.05 0.0M
2024-04-19 12.03 12.06 12.01 12.03 0.0M
2024-04-18 12.10 12.10 12.04 12.04 0.0M
2024-04-17 12.02 12.08 12.01 12.07 0.0M
2024-04-16 11.90 12.07 11.84 11.89 0.0M
2024-04-15 12.04 12.09 11.90 11.93 0.1M
2024-04-12 11.97 12.16 11.92 11.94 0.0M
2024-04-11 12.08 12.09 12.00 12.02 0.0M
2024-04-10 12.01 12.17 11.92 11.97 0.1M
2024-04-09 12.09 12.11 12.07 12.08 0.0M
2024-04-08 12.18 12.18 12.04 12.07 0.1M
2024-04-05 12.23 12.26 12.18 12.22 0.1M
2024-04-04 12.25 12.32 12.19 12.25 0.1M
2024-04-03 12.10 12.26 12.10 12.25 0.1M
2024-04-02 12.11 12.16 12.09 12.14 0.0M
2024-04-01 12.08 12.14 12.08 12.12 0.0M
2024-03-28 12.03 12.08 12.03 12.04 0.0M
2024-03-27 12.03 12.03 11.90 11.94 0.0M
2024-03-26 11.98 12.04 11.95 12.01 0.0M
2024-03-25 11.90 11.97 11.88 11.94 0.1M
2024-03-22 12.02 12.05 11.87 11.88 0.1M
2024-03-21 12.04 12.04 11.99 12.02 0.0M
2024-03-20 12.00 12.13 11.99 12.05 0.1M
2024-03-19 12.20 12.20 12.00 12.02 0.0M
2024-03-18 12.23 12.23 12.14 12.15 0.0M
2024-03-15 12.16 12.22 12.11 12.13 0.1M
2024-03-14 12.28 12.28 12.12 12.14 0.1M
2024-03-13 12.32 12.37 12.31 12.31 0.0M
2024-03-12 12.53 12.53 12.37 12.41 0.0M
2024-03-11 12.25 12.46 12.25 12.44 0.0M
2024-03-08 12.22 12.25 12.17 12.22 0.1M
2024-03-07 12.20 12.33 12.17 12.20 0.1M
2024-03-06 12.28 12.35 12.23 12.26 0.0M
2024-03-05 12.20 12.30 12.19 12.21 0.1M
2024-03-04 12.35 12.41 12.21 12.22 0.1M
2024-03-01 12.30 12.42 12.30 12.39 0.0M
2024-02-29 12.25 12.38 12.15 12.26 0.1M
2024-02-28 12.23 12.27 12.19 12.19 0.0M
2024-02-27 12.40 12.49 12.33 12.37 0.1M
2024-02-26 12.90 12.94 12.26 12.26 0.2M
2024-02-23 13.20 13.20 13.01 13.04 0.2M
2024-02-22 13.17 13.17 13.08 13.12 0.0M
2024-02-21 12.98 13.10 12.98 13.02 0.0M
2024-02-20 13.03 13.03 12.84 12.87 0.0M
2024-02-16 13.11 13.15 13.05 13.05 0.0M
2024-02-15 13.12 13.20 13.12 13.12 0.0M
2024-02-14 13.01 13.28 12.90 13.17 0.1M
2024-02-13 13.10 13.14 12.98 13.01 0.0M
2024-02-12 12.84 13.23 12.84 13.23 0.1M
2024-02-09 12.75 12.85 12.69 12.82 0.0M
2024-02-08 12.98 12.98 12.57 12.65 0.1M
2024-02-07 12.75 13.29 12.71 13.01 0.1M
2024-02-06 12.58 12.85 12.58 12.76 0.1M
2024-02-05 12.18 12.63 12.11 12.43 0.1M
2024-02-02 12.33 12.34 12.16 12.17 0.1M
2024-02-01 12.31 12.41 12.28 12.41 0.0M
2024-01-31 12.20 12.25 12.19 12.22 0.1M
2024-01-30 12.30 12.33 12.17 12.20 0.0M
2024-01-29 12.41 12.49 12.33 12.33 0.1M
2024-01-26 12.49 12.49 12.40 12.46 0.0M
2024-01-25 12.46 12.49 12.37 12.48 0.1M
2024-01-24 12.33 12.44 12.29 12.30 0.2M
2024-01-23 12.13 12.20 12.10 12.15 0.2M
2024-01-22 12.13 12.19 12.03 12.05 0.1M
2024-01-19 12.28 12.31 12.20 12.30 0.0M
2024-01-18 12.27 12.31 12.23 12.28 0.0M
2024-01-17 12.16 12.17 12.08 12.17 0.1M
2024-01-16 12.33 12.34 12.26 12.27 0.0M
2024-01-12 12.36 12.41 12.25 12.30 0.0M
2024-01-11 12.26 12.37 12.25 12.34 0.0M
2024-01-10 12.29 12.30 12.21 12.21 0.0M
2024-01-09 12.50 12.51 12.32 12.35 0.0M
2024-01-08 12.61 12.69 12.51 12.51 0.0M
2024-01-05 12.62 12.69 12.62 12.63 0.0M
2024-01-04 12.61 12.66 12.61 12.64 0.0M
2024-01-03 12.59 12.70 12.59 12.68 0.0M
2024-01-02 12.70 12.77 12.61 12.72 0.0M