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
2011/12/30 15,080 15,310 15,020 15,210 4,048
2011/12/29 15,100 15,290 15,020 15,090 1,517
2011/12/28 14,980 15,100 14,980 15,100 2,019
2011/12/27 15,150 15,250 14,930 15,080 4,113
2011/12/26 15,350 15,380 15,120 15,170 2,878
2011/12/22 15,160 15,320 15,150 15,260 3,636
2011/12/21 15,550 15,610 15,400 15,460 3,467
2011/12/20 15,200 15,510 15,200 15,390 3,862
2011/12/19 15,400 15,500 14,980 15,130 6,744
2011/12/16 15,380 15,530 15,310 15,380 1,870
2011/12/15 15,630 15,650 15,380 15,470 4,526
2011/12/14 15,700 15,840 15,690 15,730 1,360
2011/12/13 15,790 15,900 15,750 15,750 2,943
2011/12/12 16,160 16,200 15,930 15,930 1,617
2011/12/09 16,000 16,200 15,920 16,040 2,608
2011/12/08 16,170 16,300 16,030 16,170 3,855
2011/12/07 16,080 16,270 16,080 16,210 2,425
2011/12/06 16,250 16,350 16,030 16,210 2,816
2011/12/05 16,310 16,420 16,230 16,350 3,668
2011/12/02 16,430 16,550 16,280 16,450 4,682
2011/12/01 16,550 16,700 16,400 16,550 11,408
2011/11/30 16,180 16,180 15,630 15,750 6,837
2011/11/29 16,000 16,180 15,900 16,090 5,331
2011/11/28 15,560 15,960 15,560 15,920 9,589
2011/11/25 15,860 16,000 15,480 15,630 11,416
2011/11/24 15,750 16,060 15,680 15,970 3,210
2011/11/22 15,830 16,180 15,790 16,100 6,844
2011/11/21 16,100 16,200 15,930 15,950 4,590
2011/11/18 16,300 16,430 16,230 16,260 4,617
2011/11/17 16,400 16,710 16,360 16,590 4,391
2011/11/16 17,200 17,210 16,600 16,600 6,858
2011/11/15 17,560 17,570 17,160 17,270 4,269
2011/11/14 17,650 17,700 17,450 17,560 4,890
2011/11/11 17,270 17,580 17,210 17,530 8,551
2011/11/10 17,390 17,580 17,220 17,370 3,777
2011/11/09 17,660 17,990 17,550 17,830 5,604
2011/11/08 17,900 17,990 17,720 17,770 3,422
2011/11/07 18,300 18,300 17,940 18,010 3,491
2011/11/04 18,000 18,230 18,000 18,130 5,427
2011/11/02 17,400 17,850 17,250 17,850 9,772
2011/11/01 17,550 17,880 17,440 17,800 5,517
2011/10/31 17,670 17,990 17,470 17,950 10,159
2011/10/28 17,480 17,730 17,450 17,590 13,522
2011/10/27 17,280 17,300 17,120 17,180 9,853
2011/10/26 16,630 17,310 16,590 17,270 8,126
2011/10/25 16,860 16,940 16,780 16,900 3,608
2011/10/24 16,150 16,760 16,010 16,760 20,407
2011/10/21 15,840 16,550 15,840 16,550 5,268
2011/10/20 16,310 16,380 16,000 16,020 2,106
2011/10/19 16,650 16,800 16,450 16,490 1,666
2011/10/18 16,850 16,940 16,610 16,700 2,266
2011/10/17 17,200 17,300 17,110 17,120 1,979
2011/10/14 17,200 17,210 16,910 16,920 2,329
2011/10/13 17,250 17,330 17,100 17,300 4,867
2011/10/12 16,200 17,100 16,180 17,000 9,352
2011/10/11 15,980 16,430 15,980 16,200 8,069
2011/10/07 15,580 15,960 15,580 15,900 11,089
2011/10/06 15,150 15,240 14,950 15,180 4,649
2011/10/05 14,950 15,040 14,780 15,030 12,971
2011/10/04 14,910 15,150 14,850 15,050 9,937
2011/10/03 15,750 15,900 15,400 15,710 7,387
2011/09/30 15,700 16,150 15,700 15,970 10,611
2011/09/29 15,550 16,050 15,550 15,960 4,955
2011/09/28 15,750 15,950 15,610 15,900 4,739
2011/09/27 15,750 15,860 15,500 15,590 3,381
2011/09/26 16,000 16,170 15,560 15,690 4,985
2011/09/22 16,500 16,510 16,380 16,380 1,942
2011/09/21 16,380 16,950 16,380 16,770 3,529
2011/09/20 16,520 16,700 16,450 16,690 2,271
2011/09/16 16,710 16,990 16,710 16,900 1,829
2011/09/15 16,630 16,870 16,450 16,780 3,470
2011/09/14 16,710 16,850 16,370 16,630 5,101
2011/09/13 16,950 16,960 16,700 16,960 1,185
2011/09/12 16,800 17,080 16,600 16,780 4,715
2011/09/09 17,200 17,290 17,060 17,140 1,697
2011/09/08 17,170 17,400 16,880 17,380 3,852
2011/09/07 17,080 17,150 16,860 16,980 2,530
2011/09/06 16,970 17,080 16,760 16,940 3,422
2011/09/05 17,220 17,320 17,210 17,220 1,456
2011/09/02 17,650 17,800 17,410 17,570 1,747
2011/09/01 17,880 17,930 17,760 17,910 1,535
2011/08/31 17,750 17,900 17,680 17,890 1,565
2011/08/30 17,900 17,950 17,710 17,860 3,883
2011/08/29 17,890 17,900 17,590 17,650 2,590
2011/08/26 17,620 17,950 17,570 17,930 3,271
2011/08/25 17,030 17,890 17,030 17,880 4,887
2011/08/24 17,400 17,470 17,150 17,400 2,301
2011/08/23 17,230 17,340 16,980 17,250 3,913
2011/08/22 17,410 17,450 17,150 17,380 2,170
2011/08/19 17,400 17,550 17,300 17,550 4,558
2011/08/18 18,070 18,180 17,850 17,970 2,122
2011/08/17 18,070 18,230 18,070 18,220 1,540
2011/08/16 18,050 18,240 18,050 18,210 7,343
2011/08/15 17,600 17,900 17,520 17,750 5,542
2011/08/12 17,670 17,820 17,530 17,600 3,014
2011/08/11 17,150 17,600 17,150 17,600 3,155
2011/08/10 17,610 17,750 17,500 17,660 3,178
2011/08/09 17,010 17,460 16,530 17,440 8,582
2011/08/08 17,510 17,700 17,140 17,530 8,357
2011/08/05 17,030 17,830 17,020 17,800 18,492
2011/08/04 17,600 17,870 17,550 17,630 4,281
2011/08/03 17,700 17,770 17,630 17,640 4,390
2011/08/02 18,050 18,080 17,880 17,960 3,080
2011/08/01 18,050 18,350 18,050 18,230 3,052
2011/07/29 18,110 18,240 18,000 18,200 7,609
2011/07/28 18,220 18,300 18,140 18,230 2,805
2011/07/27 18,500 18,540 18,300 18,380 3,736
2011/07/26 18,540 18,630 18,430 18,570 5,482
2011/07/25 18,890 18,970 18,660 18,670 3,742
2011/07/22 18,800 19,200 18,800 19,050 6,477
2011/07/21 19,130 19,140 18,890 18,960 6,448
2011/07/20 19,280 19,330 19,050 19,150 3,871
2011/07/19 19,250 19,340 19,110 19,180 3,255
2011/07/15 19,170 19,420 19,170 19,400 1,910
2011/07/14 19,320 19,390 19,130 19,240 3,255
2011/07/13 19,160 19,510 19,160 19,410 5,378
2011/07/12 19,700 19,700 19,350 19,360 6,278
2011/07/11 19,870 19,950 19,790 19,950 2,531
2011/07/08 20,000 20,090 19,900 20,090 3,433
2011/07/07 19,900 20,030 19,840 19,930 2,493
2011/07/06 19,990 20,020 19,760 19,860 3,994
2011/07/05 20,200 20,200 19,900 19,900 4,390
2011/07/04 19,850 20,130 19,740 20,070 6,761
2011/07/01 19,650 19,820 19,570 19,700 6,304
2011/06/30 19,560 19,760 19,350 19,700 6,990
2011/06/29 19,820 19,830 19,550 19,550 4,229
2011/06/28 19,860 19,950 19,610 19,670 2,473
2011/06/27 19,700 19,870 19,630 19,850 1,713
2011/06/24 19,160 19,730 19,130 19,650 6,285
2011/06/23 19,110 19,200 19,040 19,090 3,830
2011/06/22 19,200 19,320 19,160 19,200 4,773
2011/06/21 19,300 19,470 19,130 19,200 2,772
2011/06/20 19,530 19,670 19,200 19,200 6,911
2011/06/17 19,800 19,800 19,620 19,700 2,911
2011/06/16 19,850 19,870 19,700 19,760 1,941
2011/06/15 20,100 20,100 19,900 19,910 1,510
2011/06/14 19,760 20,090 19,730 20,080 4,121
2011/06/13 19,800 19,890 19,730 19,880 4,115
2011/06/10 20,020 20,080 19,910 19,930 5,087
2011/06/09 20,140 20,150 20,040 20,050 4,232
2011/06/08 20,340 20,370 20,100 20,110 3,003
2011/06/07 20,260 20,360 20,260 20,330 1,515
2011/06/06 20,390 20,400 20,240 20,280 2,311
2011/06/03 20,400 20,680 20,350 20,580 3,525
2011/06/02 20,670 20,690 20,380 20,470 6,026
2011/06/01 20,990 20,990 20,710 20,880 11,954
2011/05/31 20,580 20,840 20,490 20,840 2,923
2011/05/30 20,530 20,690 20,480 20,580 3,095
2011/05/27 20,700 20,780 20,670 20,730 3,844
2011/05/26 20,790 20,900 20,760 20,850 2,072
2011/05/25 20,780 20,900 20,730 20,770 2,165
2011/05/24 20,730 20,970 20,670 20,900 3,453
2011/05/23 21,400 21,400 20,930 20,990 3,211
2011/05/20 21,330 21,500 21,260 21,360 4,576
2011/05/19 21,620 21,710 21,480 21,480 3,442
2011/05/18 21,230 21,630 21,230 21,620 2,578
2011/05/17 21,020 21,320 21,010 21,320 3,300
2011/05/16 21,240 21,240 21,140 21,230 3,233
2011/05/13 21,300 21,400 21,160 21,240 5,389
2011/05/12 21,630 21,660 21,470 21,650 2,929
2011/05/11 21,540 21,830 21,540 21,690 5,954
2011/05/10 21,350 21,480 21,320 21,350 4,631
2011/05/09 21,450 21,590 21,280 21,420 9,279
2011/05/06 21,600 21,750 21,350 21,410 11,178
2011/05/02 22,350 22,470 22,350 22,400 1,737
2011/04/28 22,450 22,590 22,350 22,400 2,547
2011/04/27 22,390 22,580 22,330 22,390 2,374
2011/04/26 22,620 22,620 22,300 22,370 4,605
2011/04/25 22,730 22,800 22,630 22,690 1,526
2011/04/22 22,770 22,870 22,720 22,870 1,061
2011/04/21 22,980 22,980 22,790 22,790 5,814
2011/04/20 22,750 22,940 22,730 22,890 8,182
2011/04/19 22,810 22,950 22,700 22,770 7,376
2011/04/18 23,040 23,120 23,030 23,080 2,561
2011/04/15 23,200 23,380 23,110 23,160 10,354
2011/04/14 23,100 23,180 23,030 23,150 5,303
2011/04/13 22,830 23,130 22,800 23,070 4,984
2011/04/12 23,180 23,190 22,860 23,050 9,093
2011/04/11 23,210 23,380 23,040 23,340 6,835
2011/04/08 22,900 23,360 22,900 23,320 12,443
2011/04/07 22,840 23,150 22,840 23,120 13,991
2011/04/06 22,300 22,680 22,220 22,680 11,591
2011/04/05 22,210 22,480 22,180 22,250 5,268
2011/04/04 22,350 22,470 22,270 22,330 7,639
2011/04/01 21,980 22,170 21,980 22,120 5,706
2011/03/31 22,000 22,200 21,910 22,200 6,828
2011/03/30 21,900 22,070 21,870 22,070 5,066
2011/03/29 21,590 21,900 21,410 21,870 6,622
2011/03/28 21,710 21,960 21,680 21,680 5,263
2011/03/25 21,200 21,800 21,140 21,770 6,654
2011/03/24 21,110 21,250 21,100 21,200 4,882
2011/03/23 21,170 21,280 21,000 21,060 9,856
2011/03/22 21,150 21,340 20,900 21,170 7,486
2011/03/18 20,400 21,250 20,400 21,000 5,855
2011/03/17 19,560 20,690 19,560 20,620 7,547
2011/03/16 20,250 21,150 20,250 21,040 8,965
2011/03/15 21,000 21,030 19,560 20,130 30,351
2011/03/14 20,600 21,500 20,350 21,390 25,578
2011/03/11 21,850 22,060 21,850 22,050 3,301
2011/03/10 22,340 22,400 22,100 22,200 5,101
2011/03/09 22,400 22,570 22,330 22,380 5,966
2011/03/08 22,290 22,400 22,240 22,350 5,035
2011/03/07 22,200 22,400 22,060 22,360 12,810
2011/03/04 21,990 22,140 21,930 22,100 4,976
2011/03/03 21,630 21,970 21,630 21,970 5,008
2011/03/02 21,630 21,780 21,550 21,620 3,958
2011/03/01 21,800 21,920 21,730 21,810 4,185
2011/02/28 21,450 21,730 21,350 21,720 4,568
2011/02/25 21,430 21,640 21,400 21,490 4,016
2011/02/24 21,510 21,570 21,440 21,520 3,349
2011/02/23 21,510 21,820 21,510 21,650 4,565
2011/02/22 22,400 22,430 21,820 21,890 8,197
2011/02/21 22,270 22,500 22,200 22,330 6,123
2011/02/18 22,450 22,470 22,270 22,350 3,598
2011/02/17 22,340 22,530 22,260 22,400 8,464
2011/02/16 22,200 22,320 22,160 22,250 4,316
2011/02/15 22,340 22,380 22,210 22,260 12,424
2011/02/14 21,600 22,220 21,470 22,160 19,277
2011/02/10 21,300 21,440 21,280 21,300 3,503
2011/02/09 21,590 21,730 21,370 21,370 5,941
2011/02/08 21,610 21,740 21,570 21,580 3,370
2011/02/07 21,550 21,680 21,500 21,550 4,470
2011/02/04 21,680 21,680 21,520 21,600 1,538
2011/02/03 21,500 21,650 21,460 21,630 2,889
2011/02/02 21,590 21,620 21,540 21,600 2,991
2011/02/01 21,540 21,570 21,480 21,500 5,084
2011/01/31 21,350 21,610 21,280 21,480 6,497
2011/01/28 21,580 21,690 21,530 21,690 9,798
2011/01/27 21,370 21,580 21,280 21,580 4,716
2011/01/26 21,320 21,470 21,320 21,430 4,152
2011/01/25 21,440 21,590 21,350 21,590 5,488
2011/01/24 21,330 21,650 21,250 21,640 7,400
2011/01/21 21,240 21,650 21,170 21,320 11,182
2011/01/20 21,560 21,760 21,250 21,250 11,067
2011/01/19 21,600 21,700 21,450 21,470 10,651
2011/01/18 21,590 21,690 21,450 21,490 13,507
2011/01/17 22,000 22,090 21,650 21,700 20,554
2011/01/14 22,260 22,310 22,060 22,060 4,608
2011/01/13 22,300 22,370 22,190 22,310 5,947
2011/01/12 22,270 22,370 22,100 22,190 3,571
2011/01/11 22,080 22,370 22,050 22,370 6,733
2011/01/07 22,050 22,480 21,980 22,480 11,457
2011/01/06 22,240 22,350 22,030 22,030 8,458
2011/01/05 22,190 22,190 22,030 22,090 3,373
2011/01/04 22,160 22,240 21,830 22,200 14,348

このページの先頭へ