2530 MAXIS HuaAn中国株式(上海180A株)上場投信

ROA

-%

株価チャート

株価

5/2

前日 (5/1): 13,850
始値: 13,990
高値: 13,990
安値: 13,825
終値 +0.61%: 13,935
出来高 -25%: 6

乖離率

株価（5日） 移動平均値: +1.97%
13,666
株価（25日） 移動平均値: +4.91%
13,283
出来高（5日） 移動平均値: -90.16%
61

2023/12/04～2024/05/02

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
05/02	13,990	13,990	13,825	13,935	+0.61%	6	-	+4.91%	-	-
05/01	13,845	13,850	13,650	13,850	+1.5%	8	-	+4.58%	-	-
04/30	13,800	13,945	13,530	13,645	+0.78%	40	-	+3.28%	-	-
04/26	13,550	13,550	13,530	13,540	+1.35%	23	-	+2.71%	-	-
04/25	13,290	13,360	13,290	13,360	+1.29%	227	-	+1.49%	-	-
04/24	13,365	13,365	13,190	13,190	-0.9%	3	-	+0.25%	-	-
04/23	13,610	13,610	13,310	13,310	0%	13	-	+1.19%	-	-
04/22	13,035	13,395	13,035	13,310	+0.08%	167	-	+1.29%	-	-
04/19	13,600	13,600	13,300	13,300	-2.21%	19	-	+1.39%	-	-
04/18	13,395	13,600	13,310	13,600	+1.53%	64	-	+3.79%	-	-
04/17	13,400	13,400	13,350	13,395	+1.44%	9	-	+2.42%	-	-
04/16	13,300	13,300	13,055	13,205	+0.11%	115	-	+1.04%	-	-
04/15	13,285	13,285	12,845	13,190	+0.34%	27	-	+1.04%	-	-
04/12	13,190	13,190	13,075	13,145	+0.84%	3	-	+0.77%	-	-
04/11	13,300	13,300	12,990	13,035	-0.72%	20	-	-0.02%	-	-
04/10	13,250	13,250	12,975	13,130	+1.39%	13	-	+0.67%	-	-
04/09	13,280	13,280	12,950	12,950	-1.33%	14	-	-0.7%	-	-
04/08	13,310	13,310	13,075	13,125	+0.31%	103	-	+0.61%	-	-
04/05	13,085	13,085	13,085	13,085	-1.36%	1	-	+0.33%	-	-
04/04	13,075	13,265	13,075	13,265	+1.53%	11	-	+1.76%	-	-
04/03	13,300	13,300	12,990	13,065	-1.32%	16	-	+0.31%	-	-
04/02	13,250	13,250	13,240	13,240	-0.08%	4	-	+1.69%	-	-
04/01	13,000	13,275	13,000	13,250	+1.92%	66	-	+1.84%	-	-
03/29	12,850	13,000	12,850	13,000	+0.27%	4	-	+0.02%	-	-
03/28	12,965	12,965	12,965	12,965	+0.19%	9	-	-0.23%	-	-
03/27	13,200	13,200	12,925	12,940	-0.92%	26	-	-0.34%	-	-
03/26	13,225	13,225	13,060	13,060	+1.04%	7	-	+0.72%	-	-
03/25	13,200	13,200	12,820	12,925	-1.07%	69	-	-0.19%	-	-
03/22	13,195	13,195	13,000	13,065	-0.8%	77	-	+1.07%	-	-
03/21	13,140	13,170	13,140	13,170	+0.46%	19	-	+2.07%	-	-
03/19	13,000	13,110	13,000	13,110	+0.85%	42	-	+1.84%	-	-
03/18	12,445	13,000	12,445	13,000	+2.12%	22	-	+1.28%	-	-
03/15	12,870	12,960	12,730	12,730	-1.74%	29	-	-0.59%	-	-
03/14	12,900	12,960	12,180	12,955	-0.19%	25	-	+1.31%	-	-
03/13	13,140	13,140	12,900	12,980	-1.22%	46	-	+1.73%	-	-
03/12	12,925	13,140	12,925	13,140	+2.34%	3	-	+3.2%	-	-
03/11	13,150	13,160	12,695	12,840	-0.81%	134	-	+1.18%	-	-
03/08	13,145	13,145	12,945	12,945	-0.19%	7	-	+2.25%	-	-
03/07	12,880	12,970	12,720	12,970	-1.37%	84	-	+2.66%	-	-
03/06	13,150	13,150	12,930	13,150	+0.38%	17	-	+4.25%	-	-
03/05	13,040	13,100	13,025	13,100	+0.46%	18	-	+4.09%	-	-
03/04	12,910	13,040	12,600	13,040	-0.15%	200	-	+3.89%	-	-
03/01	12,630	13,075	12,630	13,060	+1.16%	53	-	+4.26%	-	-
02/29	12,840	12,910	12,725	12,910	-0.81%	43	-	+3.41%	-	-
02/28	12,865	13,015	12,810	13,015	+0.5%	35	-	+4.45%	-	-
02/27	13,050	13,050	12,825	12,950	-0.42%	86	-	+4.15%	-	-
02/26	13,200	13,200	12,905	13,005	+0.81%	42	-	+4.9%	-	-
02/22	12,940	12,965	12,805	12,900	-0.39%	151	-	+4.47%	-	-
02/21	12,680	13,100	12,525	12,950	+2.05%	355	-	+5.25%	-	-
02/20	12,545	12,690	12,545	12,690	+1.44%	27	-	+3.42%	-	-
02/19	12,635	12,685	12,510	12,510	-0.99%	68	-	+2.19%	-	-
02/16	12,350	12,645	12,350	12,635	+2.27%	134	-	+3.35%	-	-
02/15	12,475	12,480	12,355	12,355	-0.96%	29	-	+1.24%	-	-
02/14	12,420	12,475	12,340	12,475	+0.44%	24	-	+2.32%	-	-
02/13	12,470	12,490	12,165	12,420	+2.05%	239	-	+2.03%	-	-
02/09	11,980	12,230	11,980	12,170	-0.65%	220	-	+0.09%	-	-
02/08	12,340	12,365	12,190	12,250	0%	65	-	+0.77%	-	-
02/07	12,125	12,285	12,115	12,250	-0.08%	56	-	+0.73%	-	-
02/06	12,230	12,260	12,090	12,260	-0.33%	1,746	-	+0.67%	-	-
02/05	12,100	12,300	12,085	12,300	+1.65%	27	-	+1.06%	-	-
02/02	12,090	12,100	12,000	12,100	+0.08%	15	-	-0.44%	-	-
02/01	12,030	12,090	12,030	12,090	-1.71%	19	-	-0.46%	-	-
01/31	12,390	12,390	12,020	12,300	-1.4%	27	-	+1.28%	-	-
01/30	12,350	12,495	12,260	12,475	+0.52%	27	-	+2.84%	-	-
01/29	12,465	12,475	12,400	12,410	+1.14%	20	-	+2.47%	-	-
01/26	12,430	12,500	12,265	12,270	-1.05%	56	-	+1.45%	-	-
01/25	12,420	12,420	12,285	12,400	+3.16%	28	-	+2.58%	-	-
01/24	12,280	12,300	12,020	12,020	-2.2%	55	-	-0.44%	-	-
01/23	12,240	12,290	12,000	12,290	-0.73%	67	-	+1.76%	-	-
01/22	12,300	12,380	12,000	12,380	+2.7%	171	-	+2.5%	-	-
01/19	11,810	12,200	11,810	12,055	+2.6%	37	-	-0.16%	-	-
01/18	12,095	12,150	11,710	11,750	-0.42%	58	-	-2.8%	-	-
01/17	12,190	12,190	11,795	11,800	-2.48%	59	-	-2.65%	-	-
01/16	12,085	12,100	11,900	12,100	+0.92%	11	-	-0.46%	-	-
01/15	12,075	12,075	11,860	11,990	-0.87%	38	-	-1.62%	-	-
01/12	12,095	12,095	12,090	12,095	0%	6	-	-1.06%	-	-
01/11	12,000	12,095	11,910	12,095	+0.42%	6	-	-1.34%	-	-
01/10	12,045	12,045	12,045	12,045	+0.37%	5	-	-1.99%	-	-
01/09	12,095	12,095	12,000	12,000	-0.66%	21	-	-2.61%	-	-
01/05	12,000	12,095	11,915	12,080	-0.08%	24	-	-2.2%	-	-
01/04	11,945	12,090	11,945	12,090	-2.26%	30	-	-2.34%	-	-
2023
12/29	12,370	12,370	12,365	12,370	-2.6%	49	-	-0.43%	-	-
12/28	12,000	12,700	12,000	12,700	+5.22%	28	-	+1.95%	-	-
12/27	11,880	12,070	11,880	12,070	+1.6%	28	-	-3.21%	-	-
12/26	12,190	12,190	11,720	11,880	-0.08%	122	-	-5.06%	-	-
12/25	11,830	11,970	11,750	11,890	-1.53%	117	-	-5.34%	-	-
12/22	11,920	12,075	11,825	12,075	+1.34%	35	-	-4.24%	-	-
12/21	11,965	12,430	11,915	11,915	-0.79%	62	-	-5.88%	-	-
12/20	12,300	12,300	12,010	12,010	-0.04%	4	-	-5.51%	-	-
12/18	12,015	12,015	12,010	12,015	-0.66%	118	-	-5.76%	-	-
12/15	12,095	12,095	12,020	12,095	+0.71%	24	-	-5.43%	-	-
12/14	12,145	12,145	11,915	12,010	-1.11%	48	-	-6.42%	-	-
12/13	12,285	12,285	12,100	12,145	-1.14%	17	-	-5.7%	-	-
12/12	12,290	12,290	12,135	12,285	-0.04%	31	-	-4.91%	-	-
12/11	12,295	12,295	12,290	12,290	-0.97%	26	-	-5.12%	-	-
12/08	12,410	12,410	12,405	12,410	-1.31%	14	-	-4.4%	-	-
12/07	12,575	12,575	12,575	12,575	-0.83%	17	-	-3.32%	-	-
12/06	12,680	12,680	12,590	12,680	-1.48%	31	-	-2.61%	-	-
12/05	12,870	12,870	12,870	12,870	-0.5%	2	-	-1.18%	-	-
12/04	12,935	12,935	12,930	12,935	-0.12%	20	-	-0.7%	-	-