(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 |
---|---|---|---|---|---|
2014/12/30 | 36,050 | 36,100 | 35,400 | 35,900 | 9,263 |
2014/12/29 | 35,700 | 36,800 | 35,700 | 36,150 | 9,760 |
2014/12/26 | 34,700 | 35,700 | 34,600 | 35,500 | 28,033 |
2014/12/25 | 32,650 | 34,100 | 32,650 | 34,000 | 8,783 |
2014/12/24 | 34,300 | 34,950 | 32,950 | 33,050 | 16,153 |
2014/12/22 | 34,200 | 35,500 | 34,000 | 35,350 | 12,645 |
2014/12/19 | 34,300 | 34,750 | 32,550 | 34,000 | 11,868 |
2014/12/18 | 34,200 | 34,650 | 33,800 | 34,150 | 9,503 |
2014/12/17 | 32,000 | 33,700 | 31,900 | 33,600 | 13,548 |
2014/12/16 | 30,500 | 32,150 | 30,250 | 31,700 | 9,462 |
2014/12/15 | 30,700 | 31,350 | 30,600 | 30,700 | 3,102 |
2014/12/12 | 31,200 | 32,300 | 31,200 | 31,650 | 5,441 |
2014/12/11 | 31,050 | 32,300 | 30,750 | 31,450 | 8,584 |
2014/12/10 | 29,700 | 31,800 | 29,700 | 31,800 | 26,166 |
2014/12/09 | 33,050 | 33,700 | 31,800 | 32,300 | 21,086 |
2014/12/08 | 33,000 | 33,200 | 31,700 | 33,200 | 16,099 |
2014/12/05 | 31,050 | 32,800 | 31,000 | 32,050 | 17,487 |
2014/12/04 | 29,610 | 30,500 | 29,610 | 30,500 | 7,111 |
2014/12/03 | 28,510 | 29,980 | 28,510 | 29,500 | 9,357 |
2014/12/02 | 27,060 | 28,130 | 26,900 | 28,130 | 5,922 |
2014/12/01 | 26,950 | 27,540 | 26,950 | 27,360 | 5,978 |
2014/11/28 | 25,920 | 26,690 | 25,910 | 26,540 | 6,967 |
2014/11/27 | 25,700 | 26,100 | 25,700 | 26,030 | 6,175 |
2014/11/26 | 25,030 | 25,550 | 25,030 | 25,470 | 6,991 |
2014/11/25 | 24,820 | 25,150 | 24,820 | 25,100 | 6,330 |
2014/11/21 | 24,150 | 24,170 | 23,820 | 24,060 | 1,140 |
2014/11/20 | 24,250 | 24,250 | 24,000 | 24,140 | 1,712 |
2014/11/19 | 24,190 | 24,190 | 23,910 | 24,100 | 1,195 |
2014/11/18 | 23,910 | 24,050 | 23,870 | 23,960 | 2,929 |
2014/11/17 | 24,300 | 24,500 | 23,100 | 23,840 | 3,500 |
2014/11/14 | 24,050 | 24,200 | 23,930 | 24,060 | 4,249 |
2014/11/13 | 24,100 | 24,240 | 24,040 | 24,150 | 43,548 |
2014/11/12 | 23,800 | 24,100 | 23,790 | 24,080 | 5,901 |
2014/11/11 | 23,360 | 24,250 | 23,360 | 23,850 | 6,807 |
2014/11/10 | 22,800 | 23,350 | 22,800 | 23,250 | 1,902 |
2014/11/07 | 22,400 | 23,400 | 22,400 | 23,010 | 5,882 |
2014/11/06 | 22,430 | 22,660 | 22,390 | 22,390 | 2,557 |
2014/11/05 | 22,580 | 22,630 | 22,170 | 22,410 | 2,918 |
2014/11/04 | 22,550 | 22,710 | 22,510 | 22,700 | 6,128 |
2014/10/31 | 21,600 | 22,100 | 21,500 | 22,060 | 3,490 |
2014/10/30 | 21,550 | 21,610 | 21,360 | 21,570 | 1,397 |
2014/10/29 | 20,950 | 21,400 | 20,950 | 21,400 | 1,662 |
2014/10/28 | 20,600 | 20,850 | 20,600 | 20,800 | 267 |
2014/10/27 | 21,000 | 21,020 | 20,660 | 20,700 | 410 |
2014/10/24 | 20,910 | 21,000 | 20,910 | 20,950 | 407 |
2014/10/23 | 21,080 | 21,080 | 20,770 | 20,980 | 515 |
2014/10/22 | 20,760 | 21,190 | 20,760 | 20,970 | 1,014 |
2014/10/21 | 21,060 | 21,210 | 20,820 | 20,840 | 741 |
2014/10/20 | 20,860 | 21,160 | 20,860 | 21,070 | 1,641 |
2014/10/17 | 20,510 | 20,950 | 20,510 | 20,660 | 2,841 |
2014/10/16 | 20,800 | 21,030 | 20,600 | 21,010 | 1,674 |
2014/10/15 | 20,780 | 21,150 | 20,760 | 21,010 | 971 |
2014/10/14 | 21,080 | 21,290 | 20,970 | 21,000 | 1,101 |
2014/10/10 | 21,600 | 21,600 | 21,350 | 21,520 | 1,266 |
2014/10/09 | 21,730 | 21,780 | 21,560 | 21,600 | 904 |
2014/10/08 | 21,750 | 21,750 | 21,520 | 21,630 | 915 |
2014/10/07 | 21,790 | 21,900 | 21,770 | 21,800 | 889 |
2014/10/06 | 21,730 | 21,820 | 21,650 | 21,740 | 946 |
2014/10/03 | 21,350 | 21,690 | 21,350 | 21,690 | 3,115 |
2014/10/02 | 21,450 | 21,480 | 21,350 | 21,350 | 619 |
2014/10/01 | 21,600 | 21,800 | 21,550 | 21,550 | 663 |
2014/09/30 | 21,810 | 21,810 | 21,430 | 21,550 | 1,448 |
2014/09/29 | 21,400 | 22,000 | 21,400 | 21,820 | 3,632 |
2014/09/26 | 21,650 | 21,740 | 21,450 | 21,680 | 1,920 |
2014/09/25 | 21,850 | 22,090 | 21,810 | 21,970 | 2,846 |
2014/09/24 | 21,150 | 21,830 | 20,950 | 21,770 | 4,232 |
2014/09/22 | 21,410 | 21,460 | 21,140 | 21,220 | 1,278 |
2014/09/19 | 21,530 | 21,620 | 21,410 | 21,500 | 1,863 |
2014/09/18 | 21,570 | 21,570 | 21,210 | 21,450 | 1,839 |
2014/09/17 | 21,250 | 21,300 | 21,140 | 21,210 | 2,267 |
2014/09/16 | 21,460 | 21,500 | 21,210 | 21,260 | 1,996 |
2014/09/12 | 21,380 | 21,600 | 21,360 | 21,600 | 1,215 |
2014/09/11 | 21,400 | 21,750 | 21,390 | 21,590 | 1,657 |
2014/09/10 | 21,680 | 21,710 | 21,270 | 21,330 | 2,760 |
2014/09/09 | 21,670 | 21,830 | 21,610 | 21,730 | 1,940 |
2014/09/08 | 21,550 | 21,690 | 21,520 | 21,630 | 1,896 |
2014/09/05 | 21,290 | 21,490 | 21,200 | 21,460 | 2,675 |
2014/09/04 | 21,000 | 21,190 | 20,970 | 21,080 | 1,386 |
2014/09/03 | 20,650 | 21,200 | 20,600 | 21,010 | 4,635 |
2014/09/02 | 20,400 | 20,590 | 20,310 | 20,540 | 1,260 |
2014/09/01 | 20,040 | 20,380 | 20,040 | 20,380 | 1,140 |
2014/08/29 | 19,780 | 20,140 | 19,710 | 20,140 | 1,313 |
2014/08/28 | 20,180 | 20,240 | 20,010 | 20,070 | 1,531 |
2014/08/27 | 20,270 | 20,460 | 20,120 | 20,310 | 1,419 |
2014/08/26 | 20,440 | 20,440 | 20,110 | 20,110 | 1,954 |
2014/08/25 | 20,550 | 20,650 | 20,350 | 20,450 | 2,108 |
2014/08/22 | 20,320 | 20,450 | 20,230 | 20,360 | 1,591 |
2014/08/21 | 20,580 | 20,580 | 20,120 | 20,310 | 4,293 |
2014/08/20 | 20,420 | 20,530 | 20,400 | 20,530 | 581 |
2014/08/19 | 20,600 | 20,610 | 20,350 | 20,350 | 1,057 |
2014/08/18 | 20,530 | 20,620 | 20,510 | 20,520 | 1,478 |
2014/08/15 | 20,430 | 20,590 | 20,320 | 20,590 | 593 |
2014/08/14 | 20,450 | 20,600 | 20,440 | 20,450 | 777 |
2014/08/13 | 20,380 | 20,510 | 20,320 | 20,400 | 1,023 |
2014/08/12 | 20,550 | 20,640 | 20,370 | 20,370 | 2,284 |
2014/08/11 | 20,160 | 20,640 | 20,160 | 20,600 | 2,052 |
2014/08/08 | 20,160 | 20,270 | 20,000 | 20,250 | 1,751 |
2014/08/07 | 20,600 | 20,600 | 20,190 | 20,380 | 1,243 |
2014/08/06 | 20,610 | 20,700 | 20,340 | 20,560 | 2,401 |
2014/08/05 | 21,020 | 21,110 | 20,590 | 20,590 | 3,866 |
2014/08/04 | 20,680 | 20,970 | 20,550 | 20,970 | 3,600 |
2014/08/01 | 20,430 | 20,780 | 20,420 | 20,710 | 3,640 |
2014/07/31 | 20,400 | 20,460 | 20,330 | 20,440 | 2,323 |
2014/07/30 | 20,320 | 20,440 | 20,300 | 20,360 | 1,972 |
2014/07/29 | 20,300 | 20,490 | 20,220 | 20,440 | 3,020 |
2014/07/28 | 19,500 | 20,150 | 19,490 | 20,070 | 4,900 |
2014/07/25 | 19,540 | 19,620 | 19,400 | 19,490 | 6,124 |
2014/07/24 | 19,100 | 19,440 | 18,500 | 19,400 | 4,204 |
2014/07/23 | 18,790 | 19,100 | 18,720 | 18,990 | 2,873 |
2014/07/22 | 18,410 | 18,850 | 18,410 | 18,850 | 2,838 |
2014/07/18 | 18,220 | 18,470 | 18,210 | 18,380 | 712 |
2014/07/17 | 18,540 | 18,540 | 18,350 | 18,390 | 709 |
2014/07/16 | 18,370 | 18,530 | 18,210 | 18,480 | 1,742 |
2014/07/15 | 18,320 | 18,470 | 18,320 | 18,350 | 406 |
2014/07/14 | 18,200 | 18,390 | 18,150 | 18,230 | 293 |
2014/07/11 | 18,210 | 18,330 | 18,200 | 18,200 | 875 |
2014/07/10 | 18,310 | 18,390 | 18,250 | 18,300 | 5,021 |
2014/07/09 | 18,530 | 18,530 | 18,390 | 18,390 | 1,331 |
2014/07/08 | 18,450 | 18,580 | 18,370 | 18,480 | 1,716 |
2014/07/07 | 18,410 | 18,550 | 18,400 | 18,500 | 3,585 |
2014/07/04 | 18,370 | 18,600 | 18,370 | 18,380 | 1,835 |
2014/07/03 | 18,300 | 18,450 | 18,270 | 18,450 | 741 |
2014/07/02 | 18,270 | 18,480 | 18,260 | 18,260 | 1,895 |
2014/07/01 | 18,230 | 18,260 | 18,130 | 18,250 | 603 |
2014/06/30 | 18,000 | 18,250 | 17,940 | 18,250 | 982 |
2014/06/27 | 18,090 | 18,230 | 18,000 | 18,060 | 733 |
2014/06/26 | 18,000 | 18,280 | 18,000 | 18,230 | 2,883 |
2014/06/25 | 18,030 | 18,100 | 18,020 | 18,080 | 808 |
2014/06/24 | 18,070 | 18,140 | 18,050 | 18,120 | 387 |
2014/06/23 | 18,030 | 18,180 | 18,030 | 18,180 | 2,637 |
2014/06/20 | 17,750 | 18,110 | 17,750 | 18,110 | 2,226 |
2014/06/19 | 18,080 | 18,100 | 17,850 | 17,870 | 2,397 |
2014/06/18 | 18,000 | 18,080 | 17,930 | 18,020 | 2,346 |
2014/06/17 | 18,110 | 18,110 | 17,920 | 18,010 | 1,185 |
2014/06/16 | 17,960 | 18,170 | 17,890 | 18,110 | 3,859 |
2014/06/13 | 17,610 | 18,050 | 17,510 | 17,970 | 5,378 |
2014/06/12 | 17,750 | 17,750 | 17,610 | 17,680 | 525 |
2014/06/11 | 17,640 | 17,810 | 17,640 | 17,710 | 1,268 |
2014/06/10 | 17,530 | 17,760 | 17,510 | 17,750 | 1,197 |
2014/06/09 | 17,570 | 17,700 | 17,570 | 17,600 | 1,394 |
2014/06/06 | 17,670 | 17,680 | 17,520 | 17,540 | 1,173 |
2014/06/05 | 17,640 | 17,680 | 17,550 | 17,580 | 502 |
2014/06/04 | 17,590 | 17,690 | 17,510 | 17,600 | 1,917 |
2014/06/03 | 17,600 | 17,740 | 17,540 | 17,650 | 674 |
2014/06/02 | 17,390 | 17,650 | 17,390 | 17,600 | 1,770 |
2014/05/30 | 17,380 | 17,480 | 17,310 | 17,410 | 1,374 |
2014/05/29 | 17,310 | 17,510 | 17,300 | 17,330 | 1,952 |
2014/05/28 | 17,160 | 17,400 | 17,040 | 17,290 | 762 |
2014/05/27 | 17,320 | 17,400 | 17,010 | 17,260 | 1,469 |
2014/05/26 | 17,340 | 17,340 | 17,110 | 17,310 | 1,211 |
2014/05/23 | 17,000 | 17,230 | 17,000 | 17,230 | 1,487 |
2014/05/22 | 16,940 | 17,200 | 16,910 | 17,130 | 972 |
2014/05/21 | 16,830 | 16,900 | 16,760 | 16,900 | 1,719 |
2014/05/20 | 16,720 | 16,960 | 16,720 | 16,820 | 4,204 |
2014/05/19 | 17,180 | 17,180 | 16,890 | 16,890 | 2,152 |
2014/05/16 | 17,210 | 17,220 | 17,040 | 17,180 | 838 |
2014/05/15 | 17,270 | 17,340 | 17,270 | 17,280 | 509 |
2014/05/14 | 17,440 | 17,440 | 17,250 | 17,420 | 692 |
2014/05/13 | 17,410 | 17,430 | 17,220 | 17,220 | 1,546 |
2014/05/12 | 17,150 | 17,400 | 17,100 | 17,350 | 1,586 |
2014/05/09 | 17,030 | 17,840 | 17,000 | 17,110 | 1,106 |
2014/05/08 | 17,060 | 17,120 | 17,010 | 17,120 | 836 |
2014/05/07 | 17,030 | 17,100 | 16,900 | 17,010 | 1,550 |
2014/05/02 | 17,090 | 17,130 | 17,000 | 17,100 | 1,366 |
2014/05/01 | 17,140 | 17,140 | 17,020 | 17,090 | 647 |
2014/04/30 | 17,010 | 17,110 | 17,010 | 17,050 | 1,098 |
2014/04/28 | 17,180 | 17,180 | 16,910 | 16,910 | 1,066 |
2014/04/25 | 17,140 | 17,210 | 17,090 | 17,180 | 1,048 |
2014/04/24 | 17,200 | 17,260 | 17,160 | 17,200 | 553 |
2014/04/23 | 17,290 | 17,390 | 17,220 | 17,250 | 1,582 |
2014/04/22 | 17,540 | 17,540 | 17,120 | 17,280 | 858 |
2014/04/21 | 17,520 | 17,560 | 17,420 | 17,420 | 605 |
2014/04/18 | 17,460 | 17,610 | 17,450 | 17,570 | 581 |
2014/04/17 | 17,650 | 17,660 | 17,510 | 17,610 | 730 |
2014/04/16 | 17,460 | 17,650 | 17,450 | 17,650 | 2,230 |
2014/04/15 | 17,890 | 17,940 | 17,520 | 17,520 | 1,532 |
2014/04/14 | 17,950 | 17,950 | 17,740 | 17,740 | 1,178 |
2014/04/11 | 17,650 | 17,970 | 17,500 | 17,950 | 3,098 |
2014/04/10 | 17,400 | 17,690 | 17,310 | 17,650 | 1,244 |
2014/04/09 | 17,360 | 17,500 | 17,270 | 17,370 | 1,194 |
2014/04/08 | 17,010 | 17,430 | 17,010 | 17,400 | 1,417 |
2014/04/07 | 17,010 | 17,270 | 16,980 | 17,160 | 1,188 |
2014/04/04 | 17,150 | 17,260 | 17,050 | 17,200 | 1,268 |
2014/04/03 | 17,350 | 17,410 | 17,290 | 17,300 | 721 |
2014/04/02 | 17,380 | 17,400 | 17,300 | 17,340 | 649 |
2014/04/01 | 17,300 | 17,400 | 17,200 | 17,240 | 912 |
2014/03/31 | 17,150 | 17,280 | 17,040 | 17,280 | 1,451 |
2014/03/28 | 16,920 | 17,150 | 16,920 | 17,150 | 624 |
2014/03/27 | 16,950 | 17,110 | 16,700 | 17,110 | 1,366 |
2014/03/26 | 17,100 | 17,140 | 16,900 | 17,030 | 562 |
2014/03/25 | 17,000 | 17,020 | 16,860 | 16,980 | 722 |
2014/03/24 | 16,890 | 17,010 | 16,830 | 17,010 | 1,950 |
2014/03/20 | 16,760 | 16,760 | 16,510 | 16,680 | 1,002 |
2014/03/19 | 16,770 | 16,850 | 16,500 | 16,610 | 1,488 |
2014/03/18 | 16,880 | 16,940 | 16,770 | 16,820 | 713 |
2014/03/17 | 16,600 | 16,790 | 16,600 | 16,750 | 1,302 |
2014/03/14 | 16,850 | 16,850 | 16,660 | 16,680 | 1,071 |
2014/03/13 | 16,830 | 17,070 | 16,770 | 16,920 | 2,020 |
2014/03/12 | 16,990 | 17,000 | 16,810 | 16,820 | 1,838 |
2014/03/11 | 16,960 | 17,150 | 16,930 | 16,990 | 1,082 |
2014/03/10 | 17,350 | 17,400 | 17,000 | 17,090 | 1,190 |
2014/03/07 | 17,290 | 17,360 | 17,210 | 17,360 | 407 |
2014/03/06 | 17,010 | 17,330 | 17,010 | 17,330 | 1,240 |
2014/03/05 | 17,340 | 17,400 | 17,100 | 17,270 | 1,036 |
2014/03/04 | 17,100 | 17,250 | 17,100 | 17,250 | 484 |
2014/03/03 | 17,270 | 17,270 | 17,050 | 17,150 | 1,251 |
2014/02/28 | 17,650 | 17,650 | 17,100 | 17,400 | 3,382 |
2014/02/27 | 17,160 | 17,430 | 17,110 | 17,420 | 1,558 |
2014/02/26 | 17,200 | 17,250 | 17,110 | 17,150 | 911 |
2014/02/25 | 17,320 | 17,570 | 17,180 | 17,180 | 1,679 |
2014/02/24 | 17,710 | 17,950 | 17,310 | 17,470 | 1,866 |
2014/02/21 | 17,810 | 17,940 | 17,660 | 17,690 | 907 |
2014/02/20 | 18,010 | 18,090 | 17,780 | 17,850 | 2,281 |
2014/02/19 | 17,890 | 18,030 | 17,790 | 18,010 | 708 |
2014/02/18 | 18,000 | 18,000 | 17,540 | 17,800 | 1,622 |
2014/02/17 | 17,910 | 17,980 | 17,750 | 17,870 | 1,921 |
2014/02/14 | 17,730 | 18,000 | 17,730 | 17,900 | 516 |
2014/02/13 | 18,100 | 18,100 | 17,900 | 18,070 | 2,547 |
2014/02/12 | 18,080 | 18,210 | 18,010 | 18,050 | 3,433 |
2014/02/10 | 17,880 | 17,970 | 17,850 | 17,970 | 1,619 |
2014/02/07 | 17,390 | 17,980 | 17,250 | 17,810 | 2,076 |
2014/02/06 | 17,320 | 17,320 | 17,110 | 17,260 | 1,401 |
2014/02/05 | 17,270 | 17,340 | 17,050 | 17,190 | 1,638 |
2014/02/04 | 17,250 | 17,340 | 16,970 | 17,050 | 3,147 |
2014/02/03 | 18,460 | 18,690 | 17,600 | 17,610 | 3,814 |
2014/01/31 | 18,050 | 18,100 | 17,900 | 17,900 | 474 |
2014/01/30 | 18,050 | 18,180 | 17,960 | 18,010 | 1,509 |
2014/01/29 | 18,090 | 18,450 | 18,080 | 18,280 | 1,966 |
2014/01/28 | 17,960 | 18,100 | 17,960 | 18,020 | 1,021 |
2014/01/27 | 18,100 | 18,230 | 17,900 | 17,960 | 4,485 |
2014/01/24 | 18,050 | 18,250 | 18,010 | 18,230 | 2,772 |
2014/01/23 | 18,510 | 18,580 | 18,230 | 18,300 | 1,066 |
2014/01/22 | 18,290 | 18,410 | 18,180 | 18,400 | 1,986 |
2014/01/21 | 18,160 | 18,290 | 18,150 | 18,290 | 2,674 |
2014/01/20 | 18,150 | 18,240 | 18,100 | 18,100 | 879 |
2014/01/17 | 18,220 | 18,460 | 18,150 | 18,150 | 1,198 |
2014/01/16 | 18,220 | 18,300 | 18,130 | 18,230 | 825 |
2014/01/15 | 18,220 | 18,300 | 18,110 | 18,140 | 1,032 |
2014/01/14 | 18,300 | 18,300 | 18,030 | 18,130 | 3,018 |
2014/01/10 | 18,570 | 18,580 | 18,390 | 18,570 | 5,642 |
2014/01/09 | 18,390 | 18,480 | 18,300 | 18,360 | 540 |
2014/01/08 | 18,400 | 18,470 | 18,060 | 18,420 | 1,850 |
2014/01/07 | 18,010 | 18,160 | 18,010 | 18,120 | 716 |
2014/01/06 | 18,500 | 18,500 | 18,010 | 18,100 | 1,859 |