日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(NEXT FUNDS)ChinaAMC・中国株式・上証50(1309)の株価時系列情報

(NEXT FUNDS)ChinaAMC・中国株式・上証50(1309)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/27 38,990 39,230 38,920 39,030 84
2024/03/26 38,870 39,300 38,870 39,170 42
2024/03/25 38,600 39,310 38,520 39,270 156
2024/03/22 39,150 39,320 38,510 38,880 137
2024/03/21 39,000 39,620 39,000 39,350 343
2024/03/19 38,680 39,190 38,680 39,140 547
2024/03/18 38,510 39,050 38,510 38,850 74
2024/03/15 38,890 38,890 38,380 38,440 41
2024/03/14 38,880 38,880 38,580 38,580 21
2024/03/13 38,660 38,720 38,300 38,580 50
2024/03/12 38,740 39,000 38,590 38,860 139
2024/03/11 38,220 38,640 38,000 38,590 162
2024/03/08 38,430 38,740 38,250 38,320 244
2024/03/07 38,620 39,310 38,600 38,600 165
2024/03/06 39,070 39,350 39,030 39,310 367
2024/03/05 38,900 39,350 38,780 39,180 261
2024/03/04 39,160 39,160 38,800 38,900 105
2024/03/01 38,500 39,170 38,500 38,850 102
2024/02/29 38,600 38,950 38,450 38,840 109
2024/02/28 39,260 39,260 38,940 39,000 172
2024/02/27 38,700 39,100 38,650 38,790 151
2024/02/26 39,750 39,750 39,030 39,330 101
2024/02/22 39,750 39,750 39,260 39,590 165
2024/02/21 38,640 39,750 38,500 39,380 951
2024/02/20 38,490 38,490 38,140 38,480 92
2024/02/19 38,450 38,800 37,960 38,200 314
2024/02/16 38,210 38,700 37,940 38,700 873
2024/02/15 38,290 38,350 37,910 37,910 69
2024/02/14 37,500 38,250 37,100 38,250 137
2024/02/13 37,870 38,250 37,780 38,130 782
2024/02/09 37,900 37,900 37,400 37,870 28
2024/02/08 37,730 38,000 37,600 37,900 1,249
2024/02/07 37,980 37,980 37,280 37,730 289
2024/02/06 36,320 37,900 36,320 37,780 398
2024/02/05 36,500 36,560 36,020 36,500 161
2024/02/02 36,150 36,300 36,030 36,030 194
2024/02/01 36,640 36,750 36,500 36,500 108
2024/01/31 36,700 36,890 36,500 36,640 183
2024/01/30 37,660 37,660 36,750 37,200 448
2024/01/29 37,830 37,890 37,500 37,660 277
2024/01/26 38,000 38,000 37,150 37,690 823
2024/01/25 36,890 37,500 36,720 37,400 457
2024/01/24 36,320 36,520 36,010 36,450 257
2024/01/23 36,010 36,310 35,800 36,310 384
2024/01/22 36,290 36,500 36,000 36,190 220
2024/01/19 35,800 36,200 35,690 36,190 272
2024/01/18 35,530 35,720 35,100 35,100 307
2024/01/17 35,500 36,000 35,360 35,650 218
2024/01/16 35,550 35,900 35,290 35,350 179
2024/01/15 35,600 35,890 35,250 35,430 215
2024/01/12 35,760 35,800 35,370 35,550 62
2024/01/11 35,410 35,750 35,310 35,750 103
2024/01/10 35,200 35,750 35,200 35,750 163
2024/01/09 35,670 35,760 35,230 35,400 180
2024/01/05 35,620 36,100 35,620 35,900 156
2024/01/04 36,190 36,280 35,500 35,500 202
2023/12/29 36,500 36,510 35,500 36,510 187
2023/12/28 35,250 36,500 35,250 36,500 218
2023/12/27 35,470 35,600 35,250 35,500 218
2023/12/26 35,600 35,600 35,400 35,400 83
2023/12/25 35,100 35,750 35,000 35,600 189
2023/12/22 35,720 35,820 35,390 35,430 219
2023/12/21 35,450 35,800 35,100 35,800 227
2023/12/20 35,600 36,000 35,500 35,500 200
2023/12/19 35,200 35,600 35,100 35,600 108
2023/12/18 35,740 35,740 35,110 35,630 293
2023/12/15 35,260 35,900 35,260 35,260 146
2023/12/14 36,150 36,150 35,150 35,450 194
2023/12/13 36,100 36,270 36,100 36,100 2,438
2023/12/12 36,010 36,270 36,010 36,270 588
2023/12/11 36,290 36,300 35,000 35,970 665
2023/12/08 37,010 37,300 35,990 36,290 4,889
2023/12/07 38,400 38,450 36,560 38,400 472
2023/12/06 37,360 38,760 37,360 38,450 224
2023/12/05 37,930 38,000 37,300 37,570 243
2023/12/04 38,250 38,250 37,560 37,710 113
2023/12/01 38,400 38,400 37,760 38,270 203
2023/11/30 38,370 38,400 37,900 38,060 131
2023/11/29 38,040 38,120 37,820 38,110 218
2023/11/28 38,720 38,720 38,040 38,160 43
2023/11/27 39,040 39,170 37,540 38,480 418
2023/11/24 39,200 39,340 39,080 39,100 33
2023/11/22 39,200 39,200 38,900 38,900 5
2023/11/21 38,990 39,200 38,800 39,200 71
2023/11/20 38,710 38,990 38,670 38,990 96
2023/11/17 38,860 38,870 38,700 38,700 105
2023/11/16 39,220 39,640 39,090 39,100 193
2023/11/15 39,250 39,520 39,180 39,180 89
2023/11/14 39,220 39,310 38,820 39,250 97
2023/11/13 38,920 39,300 38,820 38,910 22
2023/11/10 39,530 39,530 38,900 38,910 22
2023/11/09 39,130 39,580 39,130 39,210 39
2023/11/08 39,320 39,500 39,200 39,500 23
2023/11/07 39,330 39,470 39,070 39,470 166
2023/11/06 39,060 39,750 39,060 39,330 254
2023/11/02 39,250 39,250 39,050 39,050 10
2023/11/01 39,010 39,430 38,800 38,990 215
2023/10/31 38,740 38,740 38,400 38,400 6
2023/10/30 38,710 38,710 38,300 38,710 15
2023/10/27 38,390 38,800 38,390 38,800 66
2023/10/26 38,890 39,470 38,300 38,650 212
2023/10/25 38,620 39,000 38,620 38,900 63
2023/10/24 38,350 38,500 38,330 38,500 14
2023/10/23 38,990 39,000 38,220 38,300 71
2023/10/20 38,460 38,700 38,200 38,610 184
2023/10/19 39,590 39,590 38,350 38,460 111
2023/10/18 39,500 39,500 39,060 39,260 20
2023/10/17 38,950 39,450 38,950 39,260 23
2023/10/16 39,940 39,940 38,920 38,920 55
2023/10/13 39,380 39,660 39,380 39,600 11
2023/10/12 39,790 40,030 39,510 39,670 220
2023/10/11 39,350 39,780 39,100 39,680 178
2023/10/10 39,310 39,750 39,310 39,600 34
2023/10/06 38,830 39,250 38,830 39,030 49
2023/10/05 39,200 39,200 38,900 39,100 10
2023/10/04 39,250 39,490 38,950 38,950 186
2023/10/03 40,250 40,250 39,530 39,530 75
2023/10/02 40,360 40,480 40,250 40,250 51
2023/09/29 40,100 40,360 39,960 40,360 193
2023/09/28 40,170 40,170 39,900 39,900 53
2023/09/27 39,560 40,010 39,560 40,010 166
2023/09/26 39,920 40,170 39,850 39,990 166
2023/09/25 40,000 40,380 39,830 40,190 314
2023/09/22 39,250 40,000 38,980 40,000 233
2023/09/21 39,680 39,890 39,310 39,310 198
2023/09/20 39,930 39,930 39,640 39,800 18
2023/09/19 39,740 39,800 39,590 39,790 263
2023/09/15 39,810 40,100 39,740 39,960 188
2023/09/14 39,950 39,990 39,680 39,900 101
2023/09/13 39,990 39,990 39,560 39,560 91
2023/09/12 39,990 39,990 39,700 39,890 19
2023/09/11 39,260 39,800 39,250 39,800 48
2023/09/08 39,300 39,700 39,290 39,290 43
2023/09/07 40,050 40,370 39,710 39,710 176
2023/09/06 40,190 40,390 39,800 40,070 287
2023/09/05 39,470 40,360 39,470 40,170 314
2023/09/04 39,500 40,000 39,350 39,790 548
2023/09/01 38,610 39,230 38,610 39,230 112
2023/08/31 39,440 39,440 38,700 38,900 199
2023/08/30 39,790 39,790 38,880 38,880 26
2023/08/29 39,010 39,520 39,000 39,420 215
2023/08/28 39,390 40,600 39,000 39,000 1,127
2023/08/25 38,180 38,910 38,150 38,910 130
2023/08/24 38,320 38,640 38,190 38,640 62
2023/08/23 38,120 38,650 38,100 38,630 77
2023/08/22 38,320 38,700 38,050 38,170 159
2023/08/21 38,550 39,700 38,180 38,270 406
2023/08/18 38,600 39,120 38,600 38,640 380
2023/08/17 39,020 39,020 38,710 39,000 38
2023/08/16 39,070 39,070 38,720 39,000 194
2023/08/15 39,510 39,790 39,270 39,270 31
2023/08/14 39,510 39,760 39,020 39,490 222
2023/08/10 40,350 41,000 39,820 40,340 267
2023/08/09 40,050 40,480 39,200 40,350 342
2023/08/08 40,120 40,610 40,120 40,460 38
2023/08/07 40,700 40,700 40,150 40,680 52
2023/08/04 41,070 41,400 40,800 41,010 412
2023/08/03 40,110 41,070 40,110 41,060 151
2023/08/02 41,010 41,350 40,290 40,330 119
2023/08/01 41,490 41,500 41,000 41,000 175
2023/07/31 40,990 41,700 40,560 40,950 1,077
2023/07/28 39,000 40,750 38,820 40,360 251
2023/07/27 39,600 39,850 39,600 39,600 146
2023/07/26 39,800 39,800 39,350 39,600 331
2023/07/25 38,700 39,800 38,700 39,700 982
2023/07/24 38,650 38,650 38,410 38,600 97
2023/07/21 38,500 38,770 38,170 38,650 126
2023/07/20 38,170 38,500 38,060 38,270 176
2023/07/19 38,000 38,300 37,990 38,170 177
2023/07/18 38,770 38,770 38,230 38,340 321
2023/07/14 38,490 38,750 38,410 38,410 70
2023/07/13 38,450 38,580 38,320 38,580 103
2023/07/12 38,540 38,540 38,200 38,370 140
2023/07/11 38,350 38,540 38,200 38,540 122
2023/07/10 39,000 39,000 38,310 38,310 112
2023/07/07 38,620 38,800 38,500 38,600 69
2023/07/06 39,100 39,200 38,570 38,670 98
2023/07/05 39,070 39,400 39,070 39,100 147
2023/07/04 39,290 39,300 39,020 39,300 214
2023/07/03 39,000 39,230 38,550 39,200 217
2023/06/30 38,860 38,860 38,510 38,840 40
2023/06/29 38,870 38,870 38,600 38,840 45
2023/06/28 38,870 38,870 38,370 38,820 95
2023/06/27 38,350 38,430 38,200 38,430 52
2023/06/26 38,660 38,660 38,320 38,350 92
2023/06/23 38,840 38,840 38,300 38,300 56
2023/06/22 38,580 38,790 38,330 38,670 151
2023/06/21 39,170 39,180 38,710 38,710 211
2023/06/20 39,480 39,700 39,170 39,320 163
2023/06/19 39,740 39,740 38,700 39,030 361
2023/06/16 39,330 39,520 39,000 39,410 290
2023/06/15 38,640 38,980 38,510 38,910 135
2023/06/14 38,350 39,340 38,350 38,650 282
2023/06/13 38,300 38,800 38,250 38,700 163
2023/06/12 38,250 38,350 38,200 38,280 116
2023/06/09 38,150 38,350 38,110 38,180 101
2023/06/08 38,380 38,410 38,150 38,310 79
2023/06/07 38,120 38,400 38,110 38,390 98
2023/06/06 38,190 38,530 38,060 38,390 353
2023/06/05 39,200 39,300 38,250 38,430 198

このページの先頭へ