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
2013/12/30 18,650 18,690 18,500 18,520 2,394
2013/12/27 18,180 18,580 18,080 18,540 1,539
2013/12/26 18,270 18,370 18,040 18,120 1,831
2013/12/25 18,050 18,210 18,040 18,090 5,164
2013/12/24 18,100 18,380 18,100 18,110 6,763
2013/12/20 18,650 18,690 18,200 18,250 3,180
2013/12/19 18,890 18,990 18,740 18,760 3,078
2013/12/18 18,790 18,850 18,710 18,770 1,163
2013/12/17 19,030 19,050 18,720 18,850 1,527
2013/12/16 19,150 19,350 18,850 19,010 1,774
2013/12/13 19,400 19,490 19,280 19,430 2,341
2013/12/12 19,160 19,450 19,150 19,330 890
2013/12/11 19,670 19,670 19,250 19,480 1,833
2013/12/10 19,600 19,750 19,600 19,710 1,077
2013/12/09 19,610 19,750 19,430 19,650 2,852
2013/12/06 19,420 19,670 19,320 19,560 1,651
2013/12/05 19,550 19,750 19,550 19,680 1,149
2013/12/04 19,330 19,700 19,300 19,660 3,865
2013/12/03 19,430 19,540 19,320 19,520 4,405
2013/12/02 19,180 19,560 19,110 19,340 8,241
2013/11/29 19,270 19,290 19,180 19,250 799
2013/11/28 19,100 19,310 19,010 19,290 2,576
2013/11/27 18,910 19,100 18,910 19,050 733
2013/11/26 19,050 19,140 18,930 19,020 1,433
2013/11/25 19,140 19,250 18,900 19,230 3,578
2013/11/22 19,100 19,200 19,010 19,130 1,638
2013/11/21 19,150 19,170 18,830 19,000 1,952
2013/11/20 19,100 19,200 18,800 19,150 2,506
2013/11/19 19,060 19,120 19,020 19,090 2,712
2013/11/18 18,850 19,000 18,650 18,990 2,516
2013/11/15 18,740 18,850 18,490 18,830 2,588
2013/11/14 18,350 18,500 18,350 18,500 1,138
2013/11/13 18,510 18,650 18,380 18,400 740
2013/11/12 18,510 18,680 18,380 18,680 592
2013/11/11 18,550 18,690 18,310 18,520 1,022
2013/11/08 18,390 18,590 18,250 18,500 771
2013/11/07 18,610 18,610 18,430 18,430 602
2013/11/06 18,630 18,740 18,470 18,710 361
2013/11/05 18,920 18,920 18,500 18,630 501
2013/11/01 18,560 18,890 18,560 18,830 578
2013/10/31 18,680 18,970 18,620 18,960 1,280
2013/10/30 18,890 18,950 18,500 18,800 1,067
2013/10/29 18,500 18,900 18,440 18,680 836
2013/10/28 18,530 18,680 18,410 18,680 323
2013/10/25 18,630 18,880 18,450 18,530 1,196
2013/10/24 18,800 19,170 18,700 18,740 393
2013/10/23 19,040 19,250 18,810 18,820 1,093
2013/10/22 19,030 19,040 18,810 19,040 679
2013/10/21 18,860 18,960 18,810 18,960 967
2013/10/18 18,840 19,000 18,800 18,940 542
2013/10/17 19,010 19,020 18,830 18,840 1,099
2013/10/16 19,000 19,000 18,830 18,870 316
2013/10/15 18,920 19,010 18,900 19,000 1,210
2013/10/11 18,890 18,920 18,690 18,920 955
2013/10/10 18,800 18,850 18,500 18,600 905
2013/10/09 18,680 18,750 18,450 18,610 329
2013/10/08 18,400 18,690 18,400 18,690 434
2013/10/07 18,780 18,780 18,490 18,600 510
2013/10/04 18,520 18,660 18,350 18,600 624
2013/10/03 18,470 18,640 18,450 18,560 324
2013/10/02 18,500 18,840 18,500 18,600 321
2013/10/01 18,650 18,760 18,650 18,760 188
2013/09/30 18,600 18,770 18,410 18,610 1,022
2013/09/27 19,000 19,170 18,860 18,860 639
2013/09/26 19,110 19,500 18,950 19,000 1,412
2013/09/25 19,330 19,400 19,110 19,200 705
2013/09/24 19,600 19,600 19,200 19,390 1,984
2013/09/20 19,690 19,760 19,560 19,760 736
2013/09/19 19,700 19,700 19,500 19,590 1,147
2013/09/18 19,570 19,800 19,420 19,580 1,276
2013/09/17 20,200 20,250 19,370 19,560 2,147
2013/09/13 19,860 20,080 19,610 19,900 955
2013/09/12 19,870 20,200 19,560 20,100 2,855
2013/09/11 19,650 19,970 19,620 19,890 2,673
2013/09/10 19,380 19,600 19,300 19,580 2,793
2013/09/09 18,590 19,490 18,220 19,450 3,927
2013/09/06 18,350 18,560 18,120 18,470 1,915
2013/09/05 18,310 18,310 18,110 18,200 1,660
2013/09/04 18,140 18,300 18,050 18,250 1,153
2013/09/03 18,120 18,300 18,030 18,280 819
2013/09/02 17,980 18,050 17,830 18,050 683
2013/08/30 17,700 17,930 17,600 17,930 681
2013/08/29 17,900 17,900 17,750 17,870 678
2013/08/28 17,600 17,900 17,490 17,800 859
2013/08/27 17,940 17,940 17,820 17,940 256
2013/08/26 17,620 17,960 17,460 17,950 969
2013/08/23 17,700 17,910 17,370 17,580 1,210
2013/08/22 17,520 17,750 17,390 17,600 1,939
2013/08/21 17,560 17,640 17,410 17,530 692
2013/08/20 17,950 18,100 17,660 17,690 1,184
2013/08/19 17,890 18,180 17,890 18,080 920
2013/08/16 18,140 18,660 17,850 18,240 3,041
2013/08/15 18,460 18,460 18,220 18,220 1,066
2013/08/14 18,500 18,550 18,300 18,500 1,505
2013/08/13 17,800 18,500 17,800 18,290 3,355
2013/08/12 17,490 17,800 17,300 17,800 2,137
2013/08/09 17,270 17,450 17,010 17,350 1,996
2013/08/08 17,260 17,400 17,260 17,270 723
2013/08/07 17,240 17,500 17,220 17,330 1,371
2013/08/06 17,530 17,580 17,210 17,470 1,515
2013/08/05 17,410 17,580 17,310 17,550 757
2013/08/02 17,210 17,600 17,190 17,550 2,554
2013/08/01 17,000 17,290 16,990 17,200 1,563
2013/07/31 16,920 17,300 16,920 17,050 1,093
2013/07/30 17,020 17,180 16,890 17,120 3,822
2013/07/29 17,300 17,390 17,110 17,150 2,396
2013/07/26 17,420 17,640 17,310 17,590 789
2013/07/25 17,650 17,900 17,490 17,620 2,410
2013/07/24 17,660 17,800 17,400 17,680 1,032
2013/07/23 17,170 17,900 17,150 17,770 2,877
2013/07/22 17,200 17,340 17,010 17,340 2,682
2013/07/19 17,500 17,630 17,120 17,450 2,396
2013/07/18 17,750 17,890 17,400 17,500 2,718
2013/07/17 17,940 17,990 17,700 17,950 1,343
2013/07/16 18,010 18,100 17,740 17,920 1,785
2013/07/12 18,300 18,480 17,800 18,010 2,198
2013/07/11 17,410 18,300 17,320 18,290 4,811
2013/07/10 17,250 17,400 17,130 17,360 1,880
2013/07/09 17,120 17,440 17,120 17,310 2,359
2013/07/08 17,490 17,660 17,030 17,180 3,910
2013/07/05 17,260 17,490 17,240 17,400 2,051
2013/07/04 17,000 17,320 16,980 17,260 2,069
2013/07/03 17,350 17,390 17,040 17,260 2,454
2013/07/02 17,440 17,440 17,070 17,280 2,658
2013/07/01 17,450 17,450 17,190 17,440 3,191
2013/06/28 17,030 17,570 17,030 17,450 2,078
2013/06/27 16,990 17,300 16,920 17,010 2,320
2013/06/26 17,740 17,890 16,800 16,890 8,381
2013/06/25 16,530 17,200 16,260 17,030 12,407
2013/06/24 17,870 17,880 16,820 16,820 7,894
2013/06/21 17,570 18,000 17,500 17,880 6,056
2013/06/20 18,360 18,500 17,660 17,660 3,831
2013/06/19 18,370 18,640 18,190 18,290 1,164
2013/06/18 18,510 18,520 18,320 18,360 481
2013/06/17 18,500 18,510 18,080 18,510 1,400
2013/06/14 18,650 18,890 18,550 18,560 1,837
2013/06/13 18,750 18,750 18,250 18,250 2,608
2013/06/12 19,030 19,030 18,800 18,890 1,141
2013/06/11 19,400 19,470 19,260 19,280 1,274
2013/06/10 19,470 19,720 19,230 19,320 2,381
2013/06/07 19,650 19,650 19,080 19,350 3,018
2013/06/06 20,010 20,120 19,810 19,820 3,791
2013/06/05 20,480 20,490 20,200 20,200 784
2013/06/04 20,650 20,650 20,280 20,480 1,148
2013/06/03 20,640 20,760 20,620 20,700 2,642
2013/05/31 20,950 21,070 20,880 20,880 1,083
2013/05/30 21,150 21,170 20,910 20,950 1,209
2013/05/29 21,400 21,550 21,350 21,380 1,378
2013/05/28 20,730 21,300 20,730 21,300 3,374
2013/05/27 20,060 20,510 20,000 20,420 1,611
2013/05/24 21,100 21,200 20,650 21,060 4,712
2013/05/23 21,740 21,830 21,240 21,400 7,720
2013/05/22 21,550 21,800 21,500 21,720 2,838
2013/05/21 21,770 21,790 21,500 21,610 2,447
2013/05/20 21,500 21,840 21,470 21,790 4,813
2013/05/17 21,030 21,350 21,000 21,350 2,561
2013/05/16 20,700 21,150 20,560 21,150 3,148
2013/05/15 20,650 20,770 20,610 20,690 2,620
2013/05/14 21,000 21,050 20,430 20,560 2,131
2013/05/13 21,090 21,170 20,920 21,000 4,339
2013/05/10 20,680 20,920 20,620 20,790 7,369
2013/05/09 20,460 20,600 20,160 20,180 3,081
2013/05/08 20,440 20,740 20,350 20,500 3,404
2013/05/07 20,430 20,450 20,260 20,370 5,463
2013/05/02 19,710 19,780 19,600 19,700 1,940
2013/05/01 19,760 19,890 19,760 19,870 402
2013/04/30 19,750 20,080 19,740 19,930 2,618
2013/04/26 20,230 20,300 19,960 20,130 2,575
2013/04/25 20,110 20,340 19,960 20,060 3,047
2013/04/24 20,010 20,330 19,800 20,180 2,785
2013/04/23 20,280 20,430 19,790 20,130 3,819
2013/04/22 20,520 20,560 20,320 20,380 3,511
2013/04/19 19,780 20,340 19,700 20,260 2,359
2013/04/18 19,700 19,930 19,660 19,900 1,439
2013/04/17 19,820 20,010 19,710 19,950 4,681
2013/04/16 19,440 19,740 19,360 19,740 3,606
2013/04/15 20,280 20,530 20,030 20,030 3,490
2013/04/12 20,770 20,790 20,570 20,730 1,162
2013/04/11 20,690 20,910 20,660 20,840 4,748
2013/04/10 20,750 20,750 20,460 20,500 2,023
2013/04/09 20,390 20,790 20,370 20,610 4,647
2013/04/08 20,100 20,500 20,060 20,190 9,024
2013/04/05 20,400 20,560 19,960 20,110 8,347
2013/04/04 19,670 20,100 19,660 20,090 2,415
2013/04/03 19,590 20,000 19,560 19,800 1,883
2013/04/02 19,600 19,720 19,440 19,540 2,303
2013/04/01 19,860 19,890 19,690 19,690 1,330
2013/03/29 19,800 19,980 19,640 19,980 2,845
2013/03/28 20,310 20,490 19,810 19,940 4,262
2013/03/27 20,530 20,580 20,460 20,490 3,431
2013/03/26 20,400 20,470 20,230 20,240 1,153
2013/03/25 20,650 20,870 20,650 20,710 2,922
2013/03/22 20,570 20,750 20,530 20,550 4,269
2013/03/21 20,860 20,960 20,730 20,790 4,755
2013/03/19 20,260 20,380 19,920 20,160 5,500
2013/03/18 20,410 20,490 20,210 20,310 2,830
2013/03/15 20,550 21,140 20,380 20,980 9,858
2013/03/14 20,510 20,700 20,370 20,500 3,526
2013/03/13 20,680 20,790 20,440 20,500 1,836
2013/03/12 21,120 21,360 20,880 20,880 3,906
2013/03/11 21,270 21,380 20,940 21,110 7,773
2013/03/08 21,190 21,300 20,970 21,290 4,733
2013/03/07 21,130 21,200 20,590 20,780 4,768
2013/03/06 20,840 21,110 20,720 21,040 6,365
2013/03/05 20,100 20,460 20,040 20,370 4,217
2013/03/04 21,360 21,390 20,160 20,170 13,571
2013/03/01 21,490 21,500 20,910 20,940 7,481
2013/02/28 20,460 21,370 20,460 21,350 10,607
2013/02/27 20,270 20,450 20,190 20,310 4,431
2013/02/26 20,280 20,780 20,210 20,410 4,175
2013/02/25 20,670 20,960 20,570 20,740 4,809
2013/02/22 20,200 20,590 20,200 20,460 10,818
2013/02/21 21,880 21,950 20,450 20,580 13,982
2013/02/20 21,980 22,070 21,610 21,660 6,155
2013/02/19 22,280 22,380 21,980 21,980 8,192
2013/02/18 22,700 22,840 22,520 22,520 3,594
2013/02/15 22,600 22,610 22,270 22,330 5,821
2013/02/14 22,780 22,780 22,620 22,700 1,193
2013/02/13 22,800 22,800 22,570 22,600 2,337
2013/02/12 22,870 22,980 22,800 22,800 1,938
2013/02/08 22,840 22,920 22,540 22,720 9,286
2013/02/07 23,350 23,370 22,670 22,840 9,273
2013/02/06 23,300 23,500 23,230 23,410 8,035
2013/02/05 22,840 23,070 22,840 22,950 9,759
2013/02/04 22,770 23,080 22,770 23,070 8,021
2013/02/01 22,180 22,530 22,070 22,510 4,700
2013/01/31 22,160 22,180 22,000 22,120 3,310
2013/01/30 21,900 22,170 21,900 22,160 6,387
2013/01/29 21,580 21,820 21,550 21,800 5,102
2013/01/28 20,950 21,580 20,950 21,440 7,375
2013/01/25 21,180 21,180 20,820 20,820 3,194
2013/01/24 20,670 21,120 20,650 20,760 2,595
2013/01/23 20,720 21,000 20,500 20,580 2,644
2013/01/22 20,980 21,270 20,720 20,940 3,003
2013/01/21 21,100 21,100 20,800 20,880 2,964
2013/01/18 20,790 21,100 20,690 20,920 4,550
2013/01/17 20,660 20,730 20,130 20,430 4,883
2013/01/16 21,000 21,020 20,320 20,460 6,048
2013/01/15 20,940 21,010 20,890 21,000 9,469
2013/01/11 20,550 20,560 20,290 20,350 5,304
2013/01/10 20,250 20,450 20,200 20,200 3,190
2013/01/09 20,080 20,170 19,960 20,130 4,264
2013/01/08 20,490 20,490 20,130 20,160 3,895
2013/01/07 20,620 20,620 20,320 20,460 4,295
2013/01/04 20,390 20,630 20,270 20,460 11,517

このページの先頭へ