(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 |
|---|---|---|---|---|---|
| 2015/12/30 | 33,250 | 33,400 | 32,650 | 32,700 | 1,166 |
| 2015/12/29 | 33,000 | 33,750 | 32,850 | 33,150 | 1,095 |
| 2015/12/28 | 33,750 | 34,250 | 33,050 | 33,050 | 3,428 |
| 2015/12/25 | 33,750 | 33,900 | 33,150 | 33,150 | 3,302 |
| 2015/12/24 | 34,400 | 34,450 | 33,750 | 33,800 | 1,038 |
| 2015/12/22 | 34,200 | 34,500 | 33,900 | 34,500 | 2,272 |
| 2015/12/21 | 33,200 | 34,500 | 32,950 | 34,400 | 3,920 |
| 2015/12/18 | 33,100 | 33,900 | 32,000 | 33,550 | 2,914 |
| 2015/12/17 | 32,800 | 33,700 | 32,800 | 33,600 | 3,142 |
| 2015/12/16 | 32,900 | 33,000 | 32,600 | 32,750 | 1,265 |
| 2015/12/15 | 32,550 | 33,100 | 32,250 | 32,450 | 1,793 |
| 2015/12/14 | 31,900 | 33,100 | 31,800 | 33,000 | 1,980 |
| 2015/12/11 | 33,150 | 33,400 | 32,550 | 33,150 | 1,171 |
| 2015/12/10 | 33,250 | 33,450 | 33,000 | 33,400 | 417 |
| 2015/12/09 | 33,200 | 33,750 | 33,050 | 33,300 | 985 |
| 2015/12/08 | 34,250 | 34,300 | 33,500 | 33,500 | 1,631 |
| 2015/12/07 | 34,150 | 34,250 | 33,950 | 34,200 | 1,092 |
| 2015/12/04 | 34,500 | 34,500 | 33,750 | 33,900 | 544 |
| 2015/12/03 | 34,550 | 34,750 | 34,050 | 34,400 | 1,553 |
| 2015/12/02 | 33,700 | 34,050 | 33,450 | 33,750 | 1,268 |
| 2015/12/01 | 33,650 | 33,950 | 33,250 | 33,950 | 1,220 |
| 2015/11/30 | 33,550 | 33,650 | 32,800 | 33,400 | 3,459 |
| 2015/11/27 | 34,900 | 35,350 | 33,850 | 34,300 | 2,420 |
| 2015/11/26 | 34,900 | 35,150 | 34,700 | 35,150 | 2,033 |
| 2015/11/25 | 34,800 | 34,800 | 34,350 | 34,650 | 490 |
| 2015/11/24 | 34,750 | 34,900 | 34,400 | 34,600 | 1,748 |
| 2015/11/20 | 34,950 | 35,050 | 34,650 | 34,950 | 755 |
| 2015/11/19 | 34,900 | 34,950 | 34,350 | 34,850 | 1,017 |
| 2015/11/18 | 34,750 | 34,950 | 34,550 | 34,650 | 773 |
| 2015/11/17 | 34,200 | 35,250 | 34,200 | 35,050 | 1,702 |
| 2015/11/16 | 33,550 | 34,200 | 33,500 | 33,600 | 1,348 |
| 2015/11/13 | 34,650 | 35,050 | 34,500 | 34,650 | 711 |
| 2015/11/12 | 35,500 | 35,650 | 34,950 | 35,050 | 975 |
| 2015/11/11 | 35,950 | 35,950 | 35,200 | 35,300 | 1,394 |
| 2015/11/10 | 36,100 | 36,300 | 35,800 | 35,900 | 1,795 |
| 2015/11/09 | 35,750 | 36,600 | 35,600 | 36,300 | 3,691 |
| 2015/11/06 | 35,000 | 35,350 | 34,500 | 35,300 | 3,565 |
| 2015/11/05 | 33,750 | 35,050 | 33,350 | 34,750 | 5,251 |
| 2015/11/04 | 32,550 | 33,500 | 32,400 | 33,000 | 1,445 |
| 2015/11/02 | 33,050 | 33,050 | 32,500 | 32,850 | 633 |
| 2015/10/30 | 33,050 | 33,350 | 32,650 | 33,100 | 1,192 |
| 2015/10/29 | 32,800 | 32,900 | 32,600 | 32,800 | 767 |
| 2015/10/28 | 33,200 | 33,200 | 32,750 | 32,800 | 467 |
| 2015/10/27 | 33,500 | 33,500 | 32,700 | 32,800 | 1,457 |
| 2015/10/26 | 33,750 | 35,150 | 33,500 | 33,500 | 3,830 |
| 2015/10/23 | 33,150 | 33,200 | 32,700 | 33,050 | 1,646 |
| 2015/10/22 | 32,100 | 32,750 | 31,950 | 32,450 | 1,730 |
| 2015/10/21 | 32,950 | 33,000 | 31,900 | 31,950 | 3,200 |
| 2015/10/20 | 32,950 | 32,950 | 32,500 | 32,950 | 908 |
| 2015/10/19 | 32,700 | 33,000 | 32,400 | 32,900 | 1,326 |
| 2015/10/16 | 32,850 | 33,000 | 32,350 | 32,600 | 2,050 |
| 2015/10/15 | 31,400 | 32,350 | 31,150 | 32,350 | 1,115 |
| 2015/10/14 | 32,350 | 32,400 | 31,500 | 31,800 | 1,153 |
| 2015/10/13 | 32,400 | 32,500 | 31,950 | 32,200 | 1,320 |
| 2015/10/09 | 31,500 | 31,650 | 31,100 | 31,400 | 781 |
| 2015/10/08 | 32,150 | 32,600 | 30,700 | 30,700 | 3,460 |
| 2015/10/07 | 30,600 | 31,250 | 30,600 | 31,250 | 1,219 |
| 2015/10/06 | 31,000 | 31,100 | 30,400 | 30,850 | 1,193 |
| 2015/10/05 | 29,810 | 30,150 | 29,810 | 30,000 | 705 |
| 2015/10/02 | 29,600 | 29,840 | 29,170 | 29,700 | 1,182 |
| 2015/10/01 | 29,700 | 29,950 | 29,460 | 29,700 | 247 |
| 2015/09/30 | 29,320 | 30,300 | 29,210 | 29,530 | 1,993 |
| 2015/09/29 | 29,680 | 29,740 | 29,140 | 29,470 | 1,286 |
| 2015/09/28 | 30,300 | 30,600 | 29,870 | 29,920 | 1,249 |
| 2015/09/25 | 30,350 | 30,350 | 29,860 | 30,000 | 346 |
| 2015/09/24 | 29,890 | 30,500 | 29,890 | 30,150 | 303 |
| 2015/09/18 | 30,200 | 30,700 | 30,050 | 30,500 | 741 |
| 2015/09/17 | 30,750 | 31,000 | 30,450 | 30,800 | 2,130 |
| 2015/09/16 | 30,150 | 30,250 | 29,930 | 29,970 | 618 |
| 2015/09/15 | 30,000 | 30,700 | 29,900 | 30,250 | 1,934 |
| 2015/09/14 | 30,850 | 30,900 | 29,960 | 29,960 | 1,225 |
| 2015/09/11 | 30,850 | 30,950 | 30,450 | 30,900 | 480 |
| 2015/09/10 | 29,750 | 30,850 | 29,560 | 30,700 | 1,018 |
| 2015/09/09 | 30,100 | 30,600 | 30,050 | 30,450 | 2,886 |
| 2015/09/08 | 28,910 | 29,190 | 28,010 | 28,880 | 1,901 |
| 2015/09/07 | 29,120 | 30,300 | 28,770 | 28,980 | 3,925 |
| 2015/09/04 | 30,000 | 30,050 | 29,040 | 29,730 | 1,425 |
| 2015/09/03 | 30,550 | 30,650 | 29,930 | 30,000 | 1,088 |
| 2015/09/02 | 29,700 | 31,200 | 29,600 | 30,200 | 3,510 |
| 2015/09/01 | 31,050 | 31,350 | 30,300 | 30,650 | 2,894 |
| 2015/08/31 | 32,600 | 32,850 | 30,600 | 31,600 | 2,692 |
| 2015/08/28 | 32,800 | 32,800 | 31,800 | 32,450 | 4,835 |
| 2015/08/27 | 30,900 | 31,850 | 30,600 | 30,700 | 4,958 |
| 2015/08/26 | 30,100 | 30,400 | 28,800 | 30,200 | 3,591 |
| 2015/08/25 | 27,600 | 30,500 | 27,600 | 28,920 | 5,239 |
| 2015/08/24 | 31,550 | 31,900 | 29,800 | 30,500 | 7,406 |
| 2015/08/21 | 32,900 | 33,700 | 32,500 | 32,850 | 6,186 |
| 2015/08/20 | 35,550 | 35,550 | 34,450 | 34,450 | 2,262 |
| 2015/08/19 | 35,450 | 35,950 | 34,800 | 35,200 | 5,370 |
| 2015/08/18 | 37,000 | 37,150 | 36,000 | 36,450 | 4,727 |
| 2015/08/17 | 38,350 | 38,350 | 36,750 | 36,950 | 4,077 |
| 2015/08/14 | 38,250 | 38,850 | 38,250 | 38,400 | 644 |
| 2015/08/13 | 38,150 | 39,250 | 37,950 | 38,250 | 1,940 |
| 2015/08/12 | 38,100 | 38,900 | 37,500 | 38,900 | 2,793 |
| 2015/08/11 | 39,300 | 39,450 | 38,050 | 38,400 | 3,413 |
| 2015/08/10 | 37,600 | 38,750 | 37,600 | 38,700 | 1,780 |
| 2015/08/07 | 37,450 | 38,250 | 37,150 | 37,950 | 2,743 |
| 2015/08/06 | 37,500 | 37,650 | 37,200 | 37,250 | 1,183 |
| 2015/08/05 | 37,800 | 38,000 | 37,000 | 37,200 | 2,512 |
| 2015/08/04 | 37,600 | 38,000 | 37,000 | 37,350 | 5,677 |
| 2015/08/03 | 38,000 | 39,000 | 37,200 | 37,500 | 4,206 |
| 2015/07/31 | 37,500 | 39,400 | 37,400 | 39,400 | 6,223 |
| 2015/07/30 | 38,400 | 38,450 | 37,750 | 38,000 | 2,828 |
| 2015/07/29 | 39,100 | 39,100 | 37,300 | 37,300 | 7,110 |
| 2015/07/28 | 38,250 | 39,150 | 38,000 | 39,000 | 10,853 |
| 2015/07/27 | 40,350 | 40,500 | 39,100 | 39,650 | 4,100 |
| 2015/07/24 | 41,500 | 41,550 | 40,750 | 41,200 | 4,272 |
| 2015/07/23 | 40,150 | 41,700 | 40,150 | 41,500 | 7,909 |
| 2015/07/22 | 41,050 | 41,200 | 40,100 | 40,150 | 1,352 |
| 2015/07/21 | 41,400 | 41,450 | 40,850 | 41,050 | 4,242 |
| 2015/07/17 | 40,000 | 41,100 | 40,000 | 41,100 | 8,093 |
| 2015/07/16 | 38,900 | 40,550 | 38,900 | 39,850 | 12,367 |
| 2015/07/15 | 39,700 | 40,200 | 38,550 | 38,550 | 7,801 |
| 2015/07/14 | 42,000 | 42,000 | 39,500 | 39,650 | 10,926 |
| 2015/07/13 | 41,750 | 42,300 | 40,100 | 41,300 | 21,860 |
| 2015/07/10 | 40,100 | 42,250 | 39,750 | 41,000 | 43,182 |
| 2015/07/09 | 36,000 | 39,950 | 35,500 | 39,700 | 31,874 |
| 2015/07/08 | 40,000 | 40,000 | 37,550 | 37,550 | 43,407 |
| 2015/07/07 | 40,800 | 41,250 | 39,500 | 40,350 | 31,300 |
| 2015/07/06 | 39,800 | 41,950 | 39,000 | 40,000 | 88,116 |
| 2015/07/03 | 39,050 | 40,250 | 37,600 | 39,100 | 41,467 |
| 2015/07/02 | 40,450 | 41,100 | 39,550 | 39,750 | 20,306 |
| 2015/07/01 | 41,700 | 41,850 | 40,750 | 41,400 | 13,737 |
| 2015/06/30 | 38,500 | 41,750 | 38,450 | 41,750 | 37,206 |
| 2015/06/29 | 40,000 | 41,900 | 37,600 | 38,850 | 47,562 |
| 2015/06/26 | 43,600 | 43,600 | 41,450 | 41,650 | 25,087 |
| 2015/06/25 | 45,350 | 45,800 | 44,500 | 44,650 | 9,255 |
| 2015/06/24 | 45,300 | 45,350 | 44,050 | 44,800 | 10,611 |
| 2015/06/23 | 43,650 | 45,250 | 43,150 | 44,150 | 23,141 |
| 2015/06/22 | 43,300 | 43,850 | 43,200 | 43,700 | 11,682 |
| 2015/06/19 | 45,350 | 45,500 | 44,350 | 44,850 | 12,241 |
| 2015/06/18 | 46,800 | 47,000 | 45,650 | 45,800 | 7,914 |
| 2015/06/17 | 46,350 | 46,650 | 45,900 | 46,500 | 7,018 |
| 2015/06/16 | 47,550 | 47,800 | 46,200 | 46,350 | 13,810 |
| 2015/06/15 | 48,750 | 49,100 | 47,600 | 48,450 | 5,031 |
| 2015/06/12 | 48,750 | 49,100 | 48,500 | 48,900 | 3,553 |
| 2015/06/11 | 48,700 | 48,950 | 48,450 | 48,700 | 4,109 |
| 2015/06/10 | 48,600 | 49,100 | 48,350 | 48,900 | 10,232 |
| 2015/06/09 | 49,700 | 50,100 | 49,050 | 49,150 | 16,809 |
| 2015/06/08 | 48,250 | 49,600 | 47,900 | 49,450 | 17,681 |
| 2015/06/05 | 47,900 | 49,100 | 46,800 | 48,200 | 19,194 |
| 2015/06/04 | 48,000 | 49,000 | 45,500 | 46,750 | 15,933 |
| 2015/06/03 | 48,500 | 48,500 | 47,300 | 47,600 | 6,040 |
| 2015/06/02 | 48,850 | 48,850 | 47,800 | 48,150 | 8,049 |
| 2015/06/01 | 46,100 | 48,000 | 46,000 | 47,800 | 9,565 |
| 2015/05/29 | 46,200 | 47,000 | 45,500 | 46,750 | 28,314 |
| 2015/05/28 | 49,750 | 49,750 | 47,350 | 47,600 | 11,016 |
| 2015/05/27 | 49,100 | 49,900 | 49,100 | 49,300 | 11,940 |
| 2015/05/26 | 49,700 | 49,950 | 48,700 | 49,400 | 11,789 |
| 2015/05/25 | 47,800 | 49,300 | 47,600 | 49,200 | 11,542 |
| 2015/05/22 | 45,950 | 47,400 | 45,900 | 47,100 | 8,982 |
| 2015/05/21 | 45,900 | 46,350 | 45,600 | 45,950 | 4,823 |
| 2015/05/20 | 45,500 | 46,400 | 45,300 | 46,300 | 5,343 |
| 2015/05/19 | 42,900 | 45,100 | 42,800 | 44,600 | 7,453 |
| 2015/05/18 | 43,400 | 43,850 | 43,350 | 43,350 | 2,893 |
| 2015/05/15 | 44,350 | 44,700 | 43,100 | 43,850 | 7,229 |
| 2015/05/14 | 44,750 | 44,750 | 44,200 | 44,350 | 3,939 |
| 2015/05/13 | 45,600 | 45,600 | 44,850 | 44,950 | 4,410 |
| 2015/05/12 | 45,600 | 45,750 | 44,800 | 45,500 | 3,847 |
| 2015/05/11 | 46,100 | 46,500 | 44,150 | 45,050 | 9,883 |
| 2015/05/08 | 44,150 | 44,700 | 43,250 | 44,100 | 7,745 |
| 2015/05/07 | 44,400 | 44,800 | 44,000 | 44,150 | 14,365 |
| 2015/05/01 | 46,700 | 46,900 | 46,050 | 46,150 | 8,853 |
| 2015/04/30 | 48,000 | 48,250 | 47,350 | 47,600 | 6,560 |
| 2015/04/28 | 47,800 | 48,650 | 47,700 | 48,400 | 11,663 |
| 2015/04/27 | 46,600 | 47,500 | 46,500 | 47,450 | 7,569 |
| 2015/04/24 | 47,300 | 47,500 | 46,050 | 46,600 | 9,084 |
| 2015/04/23 | 47,150 | 47,700 | 46,850 | 47,700 | 9,979 |
| 2015/04/22 | 46,100 | 46,350 | 45,750 | 46,350 | 7,260 |
| 2015/04/21 | 44,400 | 45,350 | 44,400 | 44,950 | 9,409 |
| 2015/04/20 | 44,450 | 46,150 | 44,250 | 44,250 | 16,464 |
| 2015/04/17 | 45,150 | 46,500 | 45,100 | 46,450 | 12,840 |
| 2015/04/16 | 43,350 | 44,750 | 43,050 | 44,550 | 7,407 |
| 2015/04/15 | 43,450 | 43,750 | 43,050 | 43,600 | 4,675 |
| 2015/04/14 | 43,400 | 43,900 | 43,100 | 43,250 | 6,968 |
| 2015/04/13 | 42,650 | 43,400 | 42,550 | 43,300 | 5,884 |
| 2015/04/10 | 41,750 | 42,500 | 41,700 | 42,400 | 4,629 |
| 2015/04/09 | 41,850 | 42,300 | 41,550 | 41,750 | 7,020 |
| 2015/04/08 | 41,000 | 41,600 | 40,800 | 41,450 | 6,152 |
| 2015/04/07 | 40,100 | 40,850 | 40,100 | 40,650 | 5,632 |
| 2015/04/06 | 39,750 | 40,050 | 39,750 | 39,950 | 1,225 |
| 2015/04/03 | 39,450 | 39,950 | 39,350 | 39,750 | 2,162 |
| 2015/04/02 | 39,900 | 40,100 | 39,050 | 39,150 | 4,061 |
| 2015/04/01 | 39,450 | 39,950 | 38,900 | 39,800 | 3,949 |
| 2015/03/31 | 39,750 | 40,600 | 39,750 | 40,100 | 7,322 |
| 2015/03/30 | 38,100 | 39,050 | 38,000 | 39,050 | 4,102 |
| 2015/03/27 | 37,900 | 38,200 | 37,800 | 38,150 | 1,900 |
| 2015/03/26 | 37,350 | 38,050 | 37,100 | 38,000 | 4,749 |
| 2015/03/25 | 38,400 | 38,400 | 37,550 | 37,600 | 2,510 |
| 2015/03/24 | 38,850 | 38,900 | 38,050 | 38,250 | 3,672 |
| 2015/03/23 | 38,550 | 38,950 | 38,400 | 38,550 | 5,067 |
| 2015/03/20 | 37,550 | 38,700 | 37,450 | 38,700 | 8,525 |
| 2015/03/19 | 38,100 | 38,150 | 37,350 | 37,350 | 6,908 |
| 2015/03/18 | 37,200 | 38,000 | 36,950 | 37,950 | 10,646 |
| 2015/03/17 | 36,800 | 37,150 | 36,800 | 36,850 | 6,614 |
| 2015/03/16 | 35,550 | 36,550 | 35,500 | 36,500 | 3,486 |
| 2015/03/13 | 35,500 | 36,050 | 35,350 | 35,550 | 3,982 |
| 2015/03/12 | 34,400 | 35,800 | 34,400 | 35,450 | 7,659 |
| 2015/03/11 | 34,050 | 35,000 | 34,050 | 34,450 | 1,618 |
| 2015/03/10 | 34,600 | 34,850 | 34,350 | 34,600 | 3,193 |
| 2015/03/09 | 33,400 | 34,700 | 33,150 | 34,150 | 3,621 |
| 2015/03/06 | 33,700 | 34,150 | 33,700 | 34,100 | 1,925 |
| 2015/03/05 | 34,350 | 34,700 | 33,550 | 33,600 | 5,226 |
| 2015/03/04 | 34,500 | 34,700 | 34,200 | 34,700 | 3,302 |
| 2015/03/03 | 36,200 | 36,250 | 35,000 | 35,050 | 3,420 |
| 2015/03/02 | 36,500 | 36,700 | 35,950 | 36,150 | 9,406 |
| 2015/02/27 | 35,550 | 36,000 | 35,550 | 35,850 | 6,260 |
| 2015/02/26 | 34,850 | 35,600 | 34,500 | 35,500 | 3,989 |
| 2015/02/25 | 35,400 | 35,400 | 34,900 | 35,200 | 1,258 |
| 2015/02/24 | 35,000 | 35,600 | 35,000 | 35,400 | 2,136 |
| 2015/02/23 | 35,050 | 35,200 | 34,900 | 35,050 | 886 |
| 2015/02/20 | 34,900 | 35,050 | 34,800 | 35,050 | 1,422 |
| 2015/02/19 | 35,000 | 35,000 | 34,800 | 35,000 | 940 |
| 2015/02/18 | 34,850 | 35,050 | 34,650 | 35,000 | 3,460 |
| 2015/02/17 | 34,750 | 34,800 | 34,450 | 34,550 | 2,608 |
| 2015/02/16 | 34,450 | 34,650 | 34,300 | 34,500 | 2,738 |
| 2015/02/13 | 34,300 | 35,050 | 34,300 | 34,750 | 3,212 |
| 2015/02/12 | 34,850 | 34,850 | 34,150 | 34,650 | 2,977 |
| 2015/02/10 | 33,400 | 34,350 | 33,250 | 34,350 | 3,501 |
| 2015/02/09 | 32,650 | 33,800 | 32,650 | 33,700 | 4,692 |
| 2015/02/06 | 33,500 | 33,650 | 32,700 | 32,900 | 3,602 |
| 2015/02/05 | 34,900 | 35,200 | 34,100 | 34,350 | 5,575 |
| 2015/02/04 | 33,600 | 34,400 | 33,550 | 33,850 | 5,163 |
| 2015/02/03 | 32,800 | 33,500 | 32,400 | 32,600 | 5,845 |
| 2015/02/02 | 33,250 | 33,400 | 32,250 | 32,950 | 5,218 |
| 2015/01/30 | 34,350 | 35,150 | 33,850 | 34,000 | 4,161 |
| 2015/01/29 | 34,350 | 34,550 | 34,050 | 34,050 | 7,173 |
| 2015/01/28 | 35,900 | 35,950 | 35,050 | 35,050 | 2,868 |
| 2015/01/27 | 36,500 | 36,750 | 35,200 | 35,500 | 7,513 |
| 2015/01/26 | 36,350 | 36,400 | 35,850 | 36,100 | 1,769 |
| 2015/01/23 | 36,200 | 36,900 | 36,050 | 36,500 | 7,771 |
| 2015/01/22 | 36,300 | 36,300 | 35,500 | 35,650 | 4,838 |
| 2015/01/21 | 34,150 | 35,850 | 34,150 | 35,600 | 8,448 |
| 2015/01/20 | 33,000 | 34,800 | 32,600 | 33,950 | 12,769 |
| 2015/01/19 | 37,800 | 37,800 | 33,500 | 33,700 | 23,883 |
| 2015/01/16 | 36,850 | 37,350 | 36,500 | 37,250 | 4,257 |
| 2015/01/15 | 35,400 | 36,750 | 35,400 | 36,700 | 5,783 |
| 2015/01/14 | 36,400 | 36,600 | 35,850 | 35,900 | 4,420 |
| 2015/01/13 | 36,700 | 36,700 | 36,150 | 36,350 | 7,205 |
| 2015/01/09 | 37,250 | 38,200 | 36,900 | 37,850 | 7,168 |
| 2015/01/08 | 38,050 | 38,750 | 37,300 | 37,350 | 9,039 |
| 2015/01/07 | 37,300 | 38,000 | 37,200 | 37,600 | 7,990 |
| 2015/01/06 | 37,950 | 37,950 | 36,950 | 37,400 | 10,009 |
| 2015/01/05 | 37,050 | 37,950 | 36,800 | 37,950 | 10,087 |