MAXIS HuaAn中国株式(上海180A株)上場投信（2530）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/8

前日 (10/7): 16,940
始値: 16,450
高値: 16,940
安値: 16,375
終値 -2.01%: 16,600
出来高 +4.85%: 173

乖離率

株価（5日） 移動平均値: -0.44%
16,673
株価（25日） 移動平均値: -2.52%
17,030
出来高（5日） 移動平均値: +3.59%
167

2026/05/12～2026/10/08

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
2026
10/08	16,450	16,940	16,375	16,600	-2.01%	173	-	-2.52%	-	-
10/07	16,550	16,975	16,550	16,940	+2.2%	165	-	-0.74%	-	-
10/06	16,515	16,900	16,515	16,575	-0.6%	171	-	-3.01%	-	-
10/05	16,695	16,695	16,500	16,675	+0.6%	127	-	-2.63%	-	-
10/02	16,505	16,800	16,505	16,575	-0.36%	200	-	-3.43%	-	-
10/01	16,660	17,000	16,635	16,635	-0.51%	164	-	-3.25%	-	-
09/30	16,990	16,990	16,665	16,720	-0.21%	741	-	-2.89%	-	-
09/29	17,095	17,095	16,685	16,755	+0.15%	151	-	-2.88%	-	-
09/28	17,450	17,450	16,705	16,730	-3.82%	232	-	-3.22%	-	-
09/25	18,110	18,140	17,115	17,395	+0.32%	1,559	-	+0.49%	-	-
09/24	17,700	17,700	17,200	17,340	-0.14%	1,248	-	+0.04%	-	-
09/18	17,380	17,380	17,030	17,365	+2.27%	36	-	+0.04%	-	-
09/17	17,000	17,120	16,900	16,980	-0.41%	93	-	-2.25%	-	-
09/16	17,225	17,225	16,900	17,050	+0.29%	131	-	-2.05%	-	-
09/15	17,195	17,240	17,000	17,000	+1.16%	33	-	-2.51%	-	-
09/14	17,185	17,185	16,720	16,805	-1.26%	37	-	-3.81%	-	-
09/11	17,190	17,190	16,780	17,020	-0.21%	181	-	-2.75%	-	-
09/10	17,000	17,055	16,965	17,055	+0.29%	6	-	-2.63%	-	-
09/09	17,075	17,100	17,005	17,005	-0.38%	11	-	-2.91%	-	-
09/08	17,070	17,070	16,970	17,070	-0.81%	90	-	-2.58%	-	-
09/07	17,600	17,600	17,200	17,210	-1.35%	17	-	-1.79%	-	-
09/04	17,115	17,445	17,110	17,445	+0.29%	21	-	-0.55%	-	-
09/03	17,400	17,420	17,395	17,395	-1.7%	45	-	-0.89%	-	-
09/02	17,600	17,735	17,600	17,695	-0.06%	14	-	+0.76%	-	-
09/01	17,415	17,705	17,415	17,705	+1.17%	30	-	+0.77%	-	-
08/31	17,900	17,900	17,500	17,500	-0.17%	53	-	-0.46%	-	-
08/28	17,695	17,695	17,530	17,530	+0.2%	17	-	-0.39%	-	-
08/27	17,640	17,640	17,495	17,495	-0.6%	14	-	-0.69%	-	-
08/26	17,600	17,800	17,335	17,600	+1.44%	33	-	-0.26%	-	-
08/25	17,460	17,465	17,350	17,350	+0.81%	14	-	-1.67%	-	-
08/24	17,790	17,790	17,210	17,210	-2.19%	18	-	-2.39%	-	-
08/21	17,935	17,935	17,535	17,595	0%	7	-	-0.41%	-	-
08/20	17,800	17,800	17,595	17,595	+1.38%	2	-	-0.51%	-	-
08/19	18,000	18,000	17,355	17,355	-3.37%	12	-	-1.87%	-	-
08/18	17,960	17,960	17,960	17,960	0%	8	-	+1.46%	-	-
08/17	17,800	17,960	17,700	17,960	+1.47%	200	-	+1.4%	-	-
08/14	17,870	17,870	17,700	17,700	-0.95%	64	-	-0.08%	-	-
08/13	18,005	18,005	17,870	17,870	+0.31%	21	-	+0.85%	-	-
08/12	17,815	17,815	17,815	17,815	0%	1	-	+0.54%	-	-
08/10	17,790	17,990	17,725	17,815	+1.22%	12	-	+0.49%	-	-
08/07	17,570	17,600	17,305	17,600	+1.44%	25	-	-0.72%	-	-
08/06	17,540	17,540	17,270	17,350	+1.7%	28	-	-2.22%	-	-
08/05	17,800	17,800	17,000	17,060	-0.64%	19	-	-4.04%	-	-
08/04	17,990	17,990	17,170	17,170	+0.35%	21	-	-3.67%	-	-
08/03	17,770	18,000	16,970	17,110	-3.17%	265	-	-4.21%	-	-
07/31	17,935	17,935	17,540	17,670	-0.17%	33	-	-1.27%	-	-
07/30	17,700	17,700	17,700	17,700	+0.45%	1	-	-1.26%	-	-
07/29	17,800	17,800	17,600	17,620	-1.59%	26	-	-1.82%	-	-
07/28	17,810	17,915	17,810	17,905	-0.36%	4	-	-0.43%	-	-
07/27	18,050	18,300	17,970	17,970	+0.03%	7	-	-0.08%	-	-
07/24	18,200	18,200	17,965	17,965	-0.08%	36	-	-0.12%	-	-
07/23	17,810	18,230	17,810	17,980	-1.21%	383	-	-0.02%	-	-
07/22	17,855	18,200	17,855	18,200	+3.41%	91	-	+1.21%	-	-
07/21	17,605	17,605	17,540	17,600	+3.41%	29	-	-2%	-	-
07/17	18,200	18,200	17,020	17,020	-5.86%	98	-	-5.18%	-	-
07/16	18,075	18,080	18,075	18,080	+0.03%	4	-	+0.65%	-	-
07/15	18,080	18,080	17,825	18,075	+2.9%	14	-	+0.84%	-	-
07/14	17,550	17,565	17,550	17,565	-1.21%	22	-	-1.86%	-	-
07/13	18,230	18,230	17,770	17,780	-2.47%	37	-	-0.66%	-	-
07/10	18,110	18,250	18,110	18,230	+1.28%	49	-	+1.76%	-	-
07/09	18,000	18,000	17,645	18,000	+0.87%	42	-	+0.49%	-	-
07/08	17,660	17,965	17,660	17,845	-0.03%	106	-	-0.4%	-	-
07/07	18,050	18,050	17,850	17,850	-1.11%	56	-	-0.44%	-	-
07/06	18,200	18,200	18,050	18,050	+1.4%	21	-	+0.62%	-	-
07/03	18,000	18,000	17,800	17,800	-1.11%	14	-	-0.76%	-	-
07/02	18,230	18,230	18,000	18,000	-1.26%	63	-	+0.26%	-	-
07/01	18,530	18,530	18,230	18,230	+0.08%	61	-	+1.55%	-	-
06/30	18,000	18,335	18,000	18,215	+0.69%	61	-	+1.54%	-	-
06/29	18,335	18,335	17,745	18,090	+0.5%	21	-	+0.89%	-	-
06/26	18,375	18,375	17,655	18,000	-2.04%	16	-	+0.38%	-	-
06/25	17,980	18,440	17,980	18,375	+0.96%	16	-	+2.52%	-	-
06/23	18,565	18,650	18,200	18,200	-1.94%	52	-	+1.68%	-	-
06/22	17,955	18,560	17,955	18,560	+3.37%	177	-	+3.8%	-	-
06/19	17,955	17,955	17,955	17,955	-0.33%	1	-	+0.58%	-	-
06/18	17,870	18,015	17,845	18,015	+0.81%	219	-	+0.82%	-	-
06/17	17,990	17,990	17,845	17,870	-0.39%	22	-	-0.06%	-	-
06/15	18,000	18,000	17,880	17,940	+1.67%	33	-	+0.25%	-	-
06/12	17,365	17,650	17,210	17,645	+1.67%	48	-	-1.39%	-	-
06/11	17,115	17,355	17,115	17,355	0%	190	-	-3.07%	-	-
06/10	17,400	17,400	17,230	17,355	+1.37%	5	-	-3.16%	-	-
06/09	17,400	17,400	17,110	17,120	-1.64%	27	-	-4.58%	-	-
06/08	17,600	17,700	17,405	17,405	-1.11%	60	-	-3.08%	-	-
06/05	18,165	18,165	17,600	17,600	-3.08%	48	-	-2.04%	-	-
06/04	17,975	18,165	17,975	18,160	-0.08%	22	-	+1.03%	-	-
06/03	18,030	18,175	17,900	18,175	+0.3%	93	-	+1.2%	-	-
06/02	18,100	18,120	18,100	18,120	0%	13	-	+1%	-	-
06/01	18,120	18,120	18,120	18,120	0%	4	-	+1.09%	-	-
05/29	18,100	18,120	18,100	18,120	+0.67%	6	-	+1.19%	-	-
05/28	17,905	18,120	17,905	18,000	-1.1%	32	-	+0.66%	-	-
05/27	17,910	18,270	17,910	18,200	+1.34%	41	-	+1.85%	-	-
05/26	17,930	18,200	17,930	17,960	+0.17%	665	-	+0.6%	-	-
05/25	18,290	18,290	17,890	17,930	-0.39%	37	-	+0.56%	-	-
05/22	17,850	18,400	17,850	18,000	-0.58%	25	-	+1.11%	-	-
05/21	18,200	18,200	17,970	18,105	+1.8%	79	-	+1.82%	-	-
05/20	18,000	18,540	17,720	17,785	-0.08%	44	-	+0.2%	-	-
05/19	18,085	18,085	17,695	17,800	+0.39%	19	-	+0.42%	-	-
05/18	18,095	18,095	17,730	17,730	-0.59%	66	-	+0.28%	-	-
05/15	18,440	18,440	17,775	17,835	-2.91%	49	-	+1.09%	-	-
05/14	18,320	18,460	18,170	18,370	+0.27%	61	-	+4.4%	-	-
05/12	18,380	18,380	18,270	18,320	+0.55%	99	-	+4.46%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2019年 12月期	13,100 11/7	9,670 8/19	509 6/25	+7.22% 10/15	-6.47% 8/13
2020年 6月期	13,300 12/2	8,710 3/13	1,801 7/9	+26.68% 7/7	-15.74% 3/13
2021年 6月期	15,550 3/8	12,300 9/21	1,922 3/1	+7.16% 2/16	-5.96% 3/24
2022年 6月期	15,300 7/4	11,650 12/23	1,638 6/15	+9.09% 6/15	-8.11% 4/27
2023年 6月期	14,060 8/2	11,720 12/26	1,107 3/31	+5.52% 8/1	-6.42% 12/14
2024年 6月期	109,600 10/7	11,440 9/17 9/13	21,920 11/18	+327.08% 10/4	-42.66% 10/30
2025年 6月期	20,670 1/29	12,000 4/7	18,540 1/29	+13.06% 9/29	-13.35% 4/7
2026年 6月期	18,650 6/23	16,360 3/23	1,581 2/19	+4.47% 5/12	-5.58% 3/23
最新	16,600 2026/10/8		173	-2.52% 17,030

年間値上がり率

2020/12/30 vs 2019/12/30: 19%（1.19倍）
2021/12/30 vs 2020/12/30: 13%（1.13倍）
2022/12/30 vs 2021/12/30: -14%（0.86倍）
2023/12/29 vs 2022/12/30: -1%（0.99倍）
2024/12/30 vs 2023/12/29: 21%（1.21倍）
2025/12/30 vs 2024/12/30: 12%（1.12倍）
2026/10/08 vs 2025/12/30: -1%（0.99倍）
過去安値 8,710円（2020/03/13）: 91%（1.91倍）
16,600円（10/8）

MAXIS HuaAn中国株式(上海180A株)上場投信（2530）の株価チャート

株価

10/8

乖離率

2026/05/12～2026/10/08

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート