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
2010/12/30 21,770 22,300 21,520 22,300 12,920
2010/12/29 21,700 21,910 21,700 21,770 11,149
2010/12/28 22,050 22,060 21,830 21,930 13,571
2010/12/27 22,150 22,300 22,050 22,100 10,156
2010/12/24 22,270 22,300 22,100 22,170 9,198
2010/12/22 22,490 22,580 22,340 22,400 7,090
2010/12/21 22,280 22,590 22,280 22,450 11,449
2010/12/20 22,500 22,580 22,160 22,300 10,401
2010/12/17 22,720 22,790 22,200 22,630 12,712
2010/12/16 23,060 23,060 22,750 22,800 6,768
2010/12/15 22,990 23,290 22,870 23,240 11,531
2010/12/14 23,010 23,100 22,860 23,000 12,405
2010/12/13 22,610 23,050 22,550 22,900 9,257
2010/12/10 22,580 22,700 22,450 22,650 6,313
2010/12/09 22,650 22,700 22,470 22,510 3,164
2010/12/08 22,510 22,760 22,510 22,660 9,788
2010/12/07 22,510 22,510 22,250 22,430 6,997
2010/12/06 22,600 22,650 22,440 22,460 9,545
2010/12/03 22,900 22,950 22,630 22,700 6,444
2010/12/02 22,760 22,960 22,700 22,820 8,218
2010/12/01 22,470 22,550 22,320 22,480 8,800
2010/11/30 22,700 22,780 22,270 22,600 13,982
2010/11/29 22,670 22,820 22,670 22,730 5,612
2010/11/26 22,900 23,010 22,610 22,660 8,012
2010/11/25 22,710 22,950 22,650 22,900 11,663
2010/11/24 22,200 22,680 22,150 22,620 18,949
2010/11/22 22,990 23,000 22,680 22,820 13,138
2010/11/19 23,280 23,470 22,600 22,670 20,300
2010/11/18 22,750 23,260 22,750 23,050 22,089
2010/11/17 22,860 22,960 22,630 22,880 21,151
2010/11/16 23,950 23,950 23,000 23,050 16,758
2010/11/15 24,000 24,110 23,550 23,710 21,385
2010/11/12 24,800 24,870 23,950 24,050 12,754
2010/11/11 24,870 25,130 24,680 25,040 10,742
2010/11/10 24,840 25,250 24,700 24,830 8,623
2010/11/09 25,330 25,330 24,750 24,800 8,812
2010/11/08 25,430 25,450 25,120 25,230 11,245
2010/11/05 24,810 25,160 24,810 24,940 24,316
2010/11/04 24,650 24,830 24,600 24,750 13,276
2010/11/02 24,360 24,620 24,300 24,330 6,120
2010/11/01 24,120 24,540 24,050 24,260 6,044
2010/10/29 24,400 24,400 23,710 24,170 9,252
2010/10/28 24,270 24,520 24,250 24,450 4,550
2010/10/27 24,850 24,940 24,660 24,770 6,743
2010/10/26 24,870 24,980 24,700 24,700 7,279
2010/10/25 24,700 24,970 24,490 24,970 6,292
2010/10/22 24,250 24,700 24,140 24,700 8,838
2010/10/21 24,690 24,820 24,240 24,240 5,015
2010/10/20 23,680 24,830 23,630 24,520 19,836
2010/10/19 24,500 24,720 24,330 24,660 9,049
2010/10/18 24,800 24,960 24,610 24,820 18,752
2010/10/15 24,140 24,630 23,930 24,600 14,984
2010/10/14 23,770 24,220 23,740 24,220 13,544
2010/10/13 23,500 23,700 23,420 23,630 10,249
2010/10/12 23,600 23,700 23,100 23,540 13,831
2010/10/08 22,630 22,960 22,360 22,920 10,528
2010/10/07 22,630 22,690 22,560 22,690 3,373
2010/10/06 22,150 22,890 22,150 22,560 7,308
2010/10/05 22,080 22,240 22,080 22,100 3,977
2010/10/04 22,100 22,290 22,050 22,050 4,429
2010/10/01 22,070 22,190 22,020 22,030 2,750
2010/09/30 22,100 22,330 22,040 22,040 5,121
2010/09/29 22,100 22,220 22,020 22,140 6,426
2010/09/28 22,110 22,270 22,110 22,260 3,678
2010/09/27 22,150 22,440 22,150 22,350 3,831
2010/09/24 22,000 22,240 22,000 22,140 4,295
2010/09/22 22,360 22,360 22,130 22,170 2,965
2010/09/21 22,500 22,600 22,320 22,360 2,880
2010/09/17 22,500 22,690 22,270 22,450 6,808
2010/09/16 22,790 22,890 22,270 22,430 4,732
2010/09/15 22,640 22,850 22,520 22,740 5,105
2010/09/14 22,920 22,980 22,720 22,720 4,599
2010/09/13 22,890 22,980 22,710 22,900 3,274
2010/09/10 22,780 22,790 22,610 22,750 9,764
2010/09/09 22,860 23,000 22,550 22,570 2,758
2010/09/08 22,750 22,870 22,660 22,800 6,474
2010/09/07 23,070 23,150 22,850 22,910 4,759
2010/09/06 22,980 23,200 22,890 23,000 7,500
2010/09/03 22,850 22,900 22,630 22,800 3,094
2010/09/02 22,670 22,800 22,560 22,750 3,294
2010/09/01 22,570 22,650 22,330 22,370 3,336
2010/08/31 22,410 22,500 22,330 22,340 3,455
2010/08/30 22,810 23,000 22,750 22,790 3,359
2010/08/27 22,680 22,680 22,420 22,480 3,763
2010/08/26 22,820 22,940 22,730 22,730 1,976
2010/08/25 23,050 23,120 22,750 22,780 4,061
2010/08/24 23,160 23,430 23,030 23,310 3,680
2010/08/23 23,090 23,430 23,050 23,430 5,711
2010/08/20 23,150 23,310 23,070 23,100 3,844
2010/08/19 23,110 23,590 23,110 23,510 5,834
2010/08/18 23,200 23,300 22,980 23,200 5,999
2010/08/17 23,410 23,600 23,020 23,020 6,433
2010/08/16 23,100 23,600 22,930 23,400 7,040
2010/08/13 22,900 23,200 22,900 23,100 7,363
2010/08/12 23,200 23,250 22,970 22,970 12,101
2010/08/11 23,910 24,010 23,710 23,710 6,048
2010/08/10 24,470 24,600 24,040 24,260 3,899
2010/08/09 24,400 24,500 24,100 24,400 2,620
2010/08/06 23,930 24,650 23,930 24,560 7,235
2010/08/05 24,620 24,740 24,000 24,220 6,982
2010/08/04 24,490 24,690 24,250 24,250 6,984
2010/08/03 25,020 25,180 24,820 24,900 11,614
2010/08/02 24,200 24,800 24,180 24,800 11,916
2010/07/30 24,530 24,620 24,130 24,370 12,671
2010/07/29 24,670 24,770 24,490 24,630 5,261
2010/07/28 24,420 24,730 24,160 24,680 25,349
2010/07/27 24,570 24,570 24,200 24,300 10,648
2010/07/26 24,290 24,470 24,150 24,300 5,605
2010/07/23 24,040 24,310 23,950 24,060 12,179
2010/07/22 23,500 23,790 23,450 23,790 6,128
2010/07/21 23,510 23,780 23,440 23,700 8,217
2010/07/20 22,860 23,390 22,730 23,340 9,944
2010/07/16 23,000 23,040 22,490 22,550 7,926
2010/07/15 23,510 23,670 23,270 23,270 7,116
2010/07/14 23,520 23,820 23,520 23,670 4,103
2010/07/13 23,770 23,960 23,330 23,430 4,836
2010/07/12 23,570 24,100 23,510 23,890 6,607
2010/07/09 23,390 23,700 22,820 23,570 7,150
2010/07/08 23,210 23,300 22,830 23,000 5,277
2010/07/07 22,530 22,810 22,370 22,720 6,603
2010/07/06 22,250 22,770 22,040 22,530 14,878
2010/07/05 22,430 22,570 22,140 22,560 8,156
2010/07/02 22,280 22,680 22,240 22,300 12,178
2010/07/01 22,630 23,050 22,430 22,500 7,349
2010/06/30 22,340 23,240 22,250 23,240 15,369
2010/06/29 24,100 24,250 23,240 23,240 14,230
2010/06/28 24,290 24,300 24,000 24,300 4,547
2010/06/25 24,240 24,260 24,000 24,060 5,357
2010/06/24 24,350 24,700 24,340 24,340 10,141
2010/06/23 24,660 24,760 24,430 24,500 6,520
2010/06/22 24,950 25,160 24,760 24,990 12,761
2010/06/21 24,120 25,000 24,080 24,980 15,551
2010/06/18 23,930 24,160 23,900 23,910 8,259
2010/06/17 24,450 24,450 24,090 24,130 5,135
2010/06/16 24,450 24,470 24,210 24,320 8,233
2010/06/15 24,130 24,240 24,040 24,040 3,904
2010/06/14 24,280 24,360 24,110 24,130 2,982
2010/06/11 24,480 24,550 24,150 24,200 3,809
2010/06/10 24,450 24,480 24,010 24,040 7,760
2010/06/09 24,210 24,400 23,670 24,210 15,661
2010/06/08 23,880 24,240 23,850 24,210 5,374
2010/06/07 24,300 24,320 24,050 24,070 7,152
2010/06/04 24,840 24,930 24,700 24,880 7,017
2010/06/03 24,850 24,980 24,660 24,880 6,569
2010/06/02 24,600 24,690 24,400 24,440 6,058
2010/06/01 25,090 25,100 24,700 24,870 8,483
2010/05/31 25,200 25,400 25,070 25,200 5,798
2010/05/28 25,550 25,640 25,200 25,370 8,615
2010/05/27 24,480 25,160 24,420 25,160 8,244
2010/05/26 24,820 25,180 24,620 24,980 7,608
2010/05/25 25,480 25,500 24,470 24,810 9,633
2010/05/24 24,800 25,600 24,630 25,590 11,918
2010/05/21 24,260 24,710 24,160 24,580 18,713
2010/05/20 25,630 25,760 25,120 25,170 12,693
2010/05/19 25,600 25,990 25,500 25,740 14,039
2010/05/18 26,000 26,210 25,590 26,210 16,356
2010/05/17 26,700 26,950 25,620 25,620 17,775
2010/05/14 26,690 27,280 26,630 27,110 14,187
2010/05/13 26,430 27,400 26,350 27,340 23,888
2010/05/12 26,110 26,330 25,600 26,020 22,458
2010/05/11 26,900 27,070 25,960 26,100 17,059
2010/05/10 26,400 26,430 25,980 26,310 20,169
2010/05/07 25,380 26,970 25,200 26,000 32,642
2010/05/06 27,610 27,920 27,300 27,380 26,656
2010/04/30 28,400 28,800 28,060 28,800 11,138
2010/04/28 28,020 28,350 27,870 28,350 13,469
2010/04/27 28,850 28,870 28,350 28,390 10,694
2010/04/26 28,690 28,920 28,690 28,800 7,941
2010/04/23 28,750 28,800 28,440 28,680 6,724
2010/04/22 28,700 28,900 28,540 28,750 5,033
2010/04/21 28,670 29,000 28,670 29,000 8,507
2010/04/20 28,480 28,740 28,270 28,430 21,670
2010/04/19 29,000 29,100 28,360 28,360 17,277
2010/04/16 29,940 29,940 29,450 29,680 5,043
2010/04/15 29,900 30,250 29,900 29,950 11,145
2010/04/14 29,950 30,100 29,770 29,940 10,386
2010/04/13 29,700 29,830 29,420 29,770 11,534
2010/04/12 29,870 30,100 29,650 29,740 7,515
2010/04/09 29,810 30,000 29,810 29,860 8,372
2010/04/08 29,900 30,150 29,810 29,900 7,108
2010/04/07 30,050 30,350 29,950 30,350 11,277
2010/04/06 30,350 30,400 29,980 30,000 9,140
2010/04/05 30,400 30,450 30,300 30,400 5,210
2010/04/02 30,350 30,450 30,100 30,300 10,975
2010/04/01 29,720 30,400 29,470 30,100 24,206
2010/03/31 29,500 30,050 29,480 29,830 20,677
2010/03/30 29,400 29,610 29,260 29,440 17,462
2010/03/29 28,500 29,500 28,310 29,460 36,880
2010/03/26 27,870 28,550 27,850 28,280 18,806
2010/03/25 28,050 28,120 27,810 28,030 13,465
2010/03/24 28,040 28,100 27,960 28,020 5,432
2010/03/23 28,120 28,360 28,000 28,000 8,917
2010/03/19 28,230 28,260 28,000 28,070 7,728
2010/03/18 28,300 28,480 28,160 28,220 7,305
2010/03/17 27,920 28,430 27,900 28,400 9,022
2010/03/16 27,820 27,870 27,750 27,830 7,537
2010/03/15 28,000 28,040 27,730 27,940 9,241
2010/03/12 28,070 28,180 27,960 27,960 9,642
2010/03/11 28,100 28,110 27,800 28,040 11,197
2010/03/10 28,130 28,180 28,000 28,070 6,734
2010/03/09 28,200 28,260 28,080 28,130 6,875
2010/03/08 28,090 28,210 28,000 28,190 9,485
2010/03/05 27,620 27,870 27,610 27,770 8,576
2010/03/04 27,820 27,860 27,560 27,630 6,341
2010/03/03 27,740 27,950 27,700 27,790 4,560
2010/03/02 28,000 28,060 27,770 27,820 6,387
2010/03/01 27,610 27,960 27,610 27,840 7,823
2010/02/26 27,700 27,880 27,700 27,750 9,108
2010/02/25 28,050 28,110 27,840 28,000 8,679
2010/02/24 27,690 28,080 27,570 27,960 9,983
2010/02/23 28,200 28,300 27,960 28,070 7,875
2010/02/22 28,150 28,580 28,150 28,320 8,695
2010/02/19 28,160 28,320 27,910 27,990 11,601
2010/02/18 28,100 28,170 28,020 28,140 7,580
2010/02/17 27,650 28,190 27,620 28,170 11,626
2010/02/16 27,530 27,550 27,500 27,520 4,054
2010/02/15 27,630 27,650 27,480 27,550 9,461
2010/02/12 27,560 27,960 27,560 27,960 10,118
2010/02/10 27,750 28,030 27,610 27,610 11,293
2010/02/09 27,600 27,750 27,520 27,600 9,675
2010/02/08 28,050 28,050 27,900 27,980 7,882
2010/02/05 28,020 28,230 28,010 28,040 17,647
2010/02/04 29,260 29,270 28,830 29,000 13,827
2010/02/03 28,930 28,980 28,650 28,970 14,910
2010/02/02 28,550 28,950 28,530 28,670 14,419
2010/02/01 28,500 28,690 28,000 28,170 17,953
2010/01/29 28,800 29,190 28,700 28,700 14,319
2010/01/28 29,010 29,280 28,710 29,010 21,565
2010/01/27 29,100 29,230 29,030 29,040 8,697
2010/01/26 29,990 30,000 29,010 29,010 18,717
2010/01/25 29,050 29,750 29,050 29,750 15,298
2010/01/22 29,700 29,760 29,200 29,300 22,609
2010/01/21 29,840 29,990 29,810 29,930 8,696
2010/01/20 30,450 30,500 29,810 29,840 7,272
2010/01/19 30,250 30,350 29,950 30,350 14,849
2010/01/18 30,200 30,250 29,990 30,250 7,046
2010/01/15 30,250 30,650 30,250 30,350 6,441
2010/01/14 30,000 30,450 30,000 30,350 11,514
2010/01/13 30,550 30,600 30,000 30,050 24,206
2010/01/12 31,050 31,250 30,750 31,150 10,838
2010/01/08 31,100 31,250 30,950 30,950 12,179
2010/01/07 31,550 31,600 31,200 31,200 9,135
2010/01/06 31,650 31,800 31,450 31,700 10,862
2010/01/05 31,900 31,950 31,600 31,600 12,391
2010/01/04 31,950 31,950 31,600 31,750 16,850

このページの先頭へ