KabuInsight

三菱ＵＦＪアセットマネジメント株式会社　ＭＡＸＩＳ　ＨｕａＡｎ中国株式（上海１８０Ａ株）上場投信

2530
その他/その他/MAXIS HuaAn China Equity (SSE 180 index) ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1317,450.017,690.017,450.017,690.0+10.0+0.06%66
2026-03-1217,800.017,800.017,600.017,680.0-5.0-0.03%69
2026-03-1117,740.017,740.017,635.017,685.0+320.0+1.84%12
2026-03-1017,705.017,705.017,360.017,365.0+60.0+0.35%25
2026-03-0917,400.017,400.017,035.017,305.0-95.0-0.55%204
2026-03-0617,010.017,400.017,010.017,400.0-50.0-0.29%74
2026-03-0517,475.017,475.017,450.017,450.0+535.0+3.16%35
2026-03-0417,385.017,435.016,915.016,915.0-585.0-3.34%89
2026-03-0317,590.017,800.017,500.017,500.0-90.0-0.51%1,056
2026-03-0217,400.017,645.017,215.017,590.0+115.0+0.66%264
2026-02-2717,500.017,675.017,410.017,475.0-125.0-0.71%362
2026-02-2617,850.017,850.017,520.017,600.0-80.0-0.45%95
2026-02-2517,510.017,870.017,510.017,680.0+240.0+1.38%438
2026-02-2417,260.017,540.017,260.017,440.0+200.0+1.16%555
2026-02-2017,420.017,420.017,200.017,240.0-180.0-1.03%131
2026-02-1917,270.017,465.017,270.017,420.0+150.0+0.87%1,581
2026-02-1817,200.017,345.017,185.017,270.0+130.0+0.76%1,295
2026-02-1717,365.017,370.017,140.017,140.0-155.0-0.90%329
2026-02-1617,300.017,460.017,070.017,295.0+75.0+0.44%849
2026-02-1317,575.017,575.017,130.017,220.0-380.0-2.16%754
2026-02-1217,615.017,670.017,450.017,600.0-195.0-1.10%673
2026-02-1017,850.017,970.017,665.017,795.0-10.0-0.06%533
2026-02-0917,575.017,820.017,570.017,805.0+245.0+1.40%715
2026-02-0617,600.017,600.017,255.017,560.0-105.0-0.59%329
2026-02-0517,925.017,925.017,340.017,665.0-65.0-0.37%256
2026-02-0417,230.017,965.017,230.017,730.0+330.0+1.90%116
2026-02-0317,105.017,400.016,775.017,400.0+625.0+3.73%417
2026-02-0217,800.017,800.016,775.016,775.0-630.0-3.62%463
2026-01-3017,865.017,865.017,200.017,405.0-320.0-1.81%635
2026-01-2917,215.017,725.017,215.017,725.0+435.0+2.52%45
2026-01-2817,420.017,420.017,100.017,290.0-170.0-0.97%124
2026-01-2717,460.017,470.017,195.017,460.0+60.0+0.34%105
2026-01-2617,770.017,770.017,300.017,400.0-385.0-2.16%835
2026-01-2317,950.017,950.017,785.017,785.0-100.0-0.56%613
2026-01-2217,800.017,950.017,700.017,885.0+185.0+1.05%191
2026-01-2117,610.017,825.017,505.017,700.0-160.0-0.90%488
2026-01-2017,680.018,000.017,640.017,860.0+55.0+0.31%193
2026-01-1917,700.017,805.017,430.017,805.0+135.0+0.76%290
2026-01-1617,695.018,000.017,670.017,670.0-150.0-0.84%145
2026-01-1518,100.018,100.017,570.017,820.0-165.0-0.92%466
2026-01-1418,040.018,130.017,885.017,985.0-55.0-0.30%338
2026-01-1317,950.018,085.017,800.018,040.0+295.0+1.66%650
2026-01-0917,425.017,745.017,425.017,745.0+320.0+1.84%80
2026-01-0817,760.017,760.017,425.017,425.0-40.0-0.23%194
2026-01-0717,675.017,690.017,465.017,465.0-205.0-1.16%427
2026-01-0617,360.017,670.017,150.017,670.0+310.0+1.79%649
2026-01-0516,910.017,360.016,910.017,360.0+615.0+3.67%274
2025-12-3016,680.016,980.016,680.016,745.0-95.0-0.56%59
2025-12-2916,950.016,955.016,840.016,840.0-10.0-0.06%390
2025-12-2616,850.016,860.016,810.016,850.0+40.0+0.24%67
2025-12-2516,800.016,810.016,640.016,810.0+30.0+0.18%30
2025-12-2416,800.016,810.016,565.016,780.0-20.0-0.12%73
2025-12-2316,995.016,995.016,800.016,800.00.00.00%47
2025-12-2216,590.016,800.016,585.016,800.0+280.0+1.69%250
2025-12-1916,440.016,520.016,330.016,520.0+195.0+1.19%63
2025-12-1816,190.016,450.016,190.016,325.0+45.0+0.28%313
2025-12-1716,030.016,305.015,995.016,280.0+105.0+0.65%149
2025-12-1616,220.016,220.016,000.016,175.0-255.0-1.55%89
2025-12-1516,215.016,430.016,215.016,430.0-20.0-0.12%31
2025-12-1216,500.016,500.016,215.016,450.0+130.0+0.80%20
2025-12-1116,500.016,500.016,305.016,320.0-180.0-1.09%29
2025-12-1016,590.016,590.016,400.016,500.0+125.0+0.76%19
2025-12-0916,555.016,575.016,375.016,375.0-140.0-0.85%662
2025-12-0816,575.016,575.016,385.016,515.0+130.0+0.79%46
2025-12-0516,490.016,490.016,210.016,385.0-315.0-1.89%57
2025-12-0416,790.016,790.016,500.016,700.0-100.0-0.60%204
2025-12-0316,700.016,800.016,650.016,800.0+10.0+0.06%55
2025-12-0216,800.016,800.016,790.016,790.0+90.0+0.54%11
2025-12-0116,900.016,900.016,565.016,700.0+135.0+0.81%48
2025-11-2816,975.016,975.016,550.016,565.0-135.0-0.81%685
2025-11-2716,795.016,795.016,440.016,700.0-30.0-0.18%117
2025-11-2616,800.016,800.016,610.016,730.0+75.0+0.45%123
2025-11-2516,795.016,795.016,415.016,655.0-50.0-0.30%231
2025-11-2116,970.016,970.015,600.016,705.0-295.0-1.74%249
2025-11-2016,950.017,000.016,900.017,000.0+340.0+2.04%18
2025-11-1916,800.016,850.016,600.016,660.0+55.0+0.33%11
2025-11-1816,960.016,960.016,600.016,605.0-345.0-2.04%148
2025-11-1717,095.017,095.016,785.016,950.0-260.0-1.51%92
2025-11-1416,870.017,210.016,870.017,210.0+80.0+0.47%243
2025-11-1316,990.017,170.016,990.017,130.0+140.0+0.82%121
2025-11-1217,130.017,190.016,990.016,990.0-140.0-0.82%29
2025-11-1117,140.017,235.016,870.017,130.0+30.0+0.18%61
2025-11-1017,000.017,100.016,940.017,100.0+135.0+0.80%619
2025-11-0716,995.016,995.016,800.016,965.0-35.0-0.21%120
2025-11-0617,100.017,100.016,655.017,000.0+300.0+1.80%98
2025-11-0516,500.016,700.016,405.016,700.00.00.00%62
2025-11-0417,085.017,085.016,700.016,700.0-110.0-0.65%74
2025-10-3117,345.017,345.016,810.016,810.0-210.0-1.23%255
2025-10-3017,095.017,195.017,020.017,020.0-30.0-0.18%73
2025-10-2916,850.017,050.016,820.017,050.0+90.0+0.53%253
2025-10-2817,400.017,400.016,960.016,960.0-55.0-0.32%136
2025-10-2716,825.017,120.016,825.017,015.0+540.0+3.28%243
2025-10-2316,595.016,595.016,300.016,475.0+125.0+0.76%71
2025-10-2216,330.016,425.016,010.016,350.0-105.0-0.64%194
2025-10-2115,945.016,455.015,945.016,455.0+115.0+0.70%526
2025-10-2016,200.016,340.016,140.016,340.0+140.0+0.86%228
2025-10-1716,480.016,485.016,010.016,200.0-220.0-1.34%252
2025-10-1616,470.016,480.016,280.016,420.0-55.0-0.33%150
2025-10-1516,275.016,475.016,005.016,475.0+210.0+1.29%293
2025-10-1416,355.016,820.016,215.016,265.0-435.0-2.60%1,252
2025-10-1016,750.016,900.016,700.016,700.0-265.0-1.56%810
2025-10-0916,770.017,000.016,595.016,965.0+420.0+2.54%1,326
2025-10-0816,630.016,785.016,435.016,545.0-50.0-0.30%786
2025-10-0716,415.016,640.016,410.016,595.0+85.0+0.51%914
2025-10-0616,365.017,000.016,110.016,510.0+210.0+1.29%4,017
2025-10-0316,460.016,840.016,300.016,300.0-160.0-0.97%2,212
2025-10-0216,250.016,500.016,005.016,460.0-45.0-0.27%3,384
2025-10-0116,980.017,915.016,300.016,505.0-550.0-3.22%4,760
2025-09-3019,000.019,000.016,600.017,055.0-1300.0-7.08%8,512
2025-09-2918,040.019,560.017,175.018,355.0+1115.0+6.47%15,543
2025-09-2616,755.017,265.016,320.017,240.0+535.0+3.20%2,872
2025-09-2516,840.016,995.016,355.016,705.0-395.0-2.31%5,281
2025-09-2416,275.017,890.016,150.017,100.0+770.0+4.72%17,384
2025-09-2216,500.016,500.016,215.016,330.0+95.0+0.59%612
2025-09-1916,095.016,315.016,095.016,235.0+35.0+0.22%354
2025-09-1816,315.016,450.016,055.016,200.0-15.0-0.09%1,549
2025-09-1716,160.016,315.016,030.016,215.0+55.0+0.34%936
2025-09-1616,350.016,370.016,160.016,160.0-150.0-0.92%1,239
2025-09-1216,185.016,375.016,185.016,310.0+85.0+0.52%65
2025-09-1115,790.016,225.015,790.016,225.0——263

直近120営業日分を表示