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
2016/12/30 28,680 28,700 28,500 28,660 336
2016/12/29 28,770 28,770 28,500 28,700 366
2016/12/28 28,530 28,770 28,420 28,610 209
2016/12/27 28,470 28,670 28,110 28,310 689
2016/12/26 28,620 28,960 28,170 28,680 999
2016/12/22 29,150 29,150 28,920 28,970 738
2016/12/21 28,730 29,350 28,730 29,220 1,278
2016/12/20 29,120 29,400 28,610 28,800 793
2016/12/19 29,140 29,340 29,130 29,130 916
2016/12/16 29,570 29,690 29,360 29,360 875
2016/12/15 29,890 30,100 29,550 29,570 792
2016/12/14 29,780 29,830 29,600 29,680 395
2016/12/13 29,520 29,730 29,520 29,700 1,245
2016/12/12 30,250 30,500 29,420 29,740 867
2016/12/09 29,630 30,300 29,630 30,100 1,104
2016/12/08 29,520 29,830 29,460 29,600 775
2016/12/07 29,410 29,780 29,400 29,480 560
2016/12/06 29,600 29,900 29,450 29,460 655
2016/12/05 29,920 30,100 29,500 29,510 835
2016/12/02 30,400 30,500 30,000 30,050 947
2016/12/01 30,350 30,600 30,300 30,550 931
2016/11/30 30,000 30,350 29,800 30,000 1,405
2016/11/29 29,530 29,900 29,430 29,740 854
2016/11/28 29,380 29,550 29,380 29,410 515
2016/11/25 29,310 29,600 29,310 29,430 997
2016/11/24 29,050 29,240 29,050 29,240 794
2016/11/22 28,350 28,700 28,300 28,680 757
2016/11/21 28,050 28,400 28,040 28,230 365
2016/11/18 27,770 28,090 27,770 28,090 1,021
2016/11/17 27,720 27,760 27,500 27,570 358
2016/11/16 27,780 27,840 27,700 27,700 353
2016/11/15 27,780 27,780 27,350 27,450 372
2016/11/14 27,230 27,700 27,190 27,700 1,342
2016/11/11 26,980 27,230 26,550 27,230 1,003
2016/11/10 26,990 26,990 26,690 26,760 420
2016/11/09 26,970 26,970 25,260 25,900 829
2016/11/08 26,900 26,900 26,620 26,620 170
2016/11/07 26,100 26,600 26,100 26,590 982
2016/11/04 26,000 26,040 25,740 26,040 617
2016/11/02 26,280 26,280 26,040 26,100 206
2016/11/01 26,230 26,230 26,060 26,130 781
2016/10/31 26,100 26,310 26,050 26,060 226
2016/10/28 26,340 26,340 26,190 26,210 204
2016/10/27 26,150 26,280 26,150 26,160 493
2016/10/26 26,300 26,370 26,170 26,170 192
2016/10/25 26,200 26,400 26,200 26,300 139
2016/10/24 26,200 26,430 26,170 26,190 720
2016/10/21 25,650 26,200 25,500 26,190 408
2016/10/20 25,800 25,890 25,500 25,650 227
2016/10/19 25,600 25,850 25,560 25,850 701
2016/10/18 25,130 25,550 25,130 25,550 379
2016/10/17 25,270 25,340 25,130 25,190 522
2016/10/14 25,080 25,280 25,080 25,180 287
2016/10/13 25,230 25,430 25,110 25,180 364
2016/10/12 25,040 25,330 25,000 25,150 761
2016/10/11 24,900 25,130 24,900 25,040 740
2016/10/07 24,440 24,750 24,440 24,690 908
2016/10/06 24,400 24,440 24,330 24,440 126
2016/10/05 24,470 24,470 24,200 24,340 151
2016/10/04 24,500 24,500 24,100 24,420 208
2016/10/03 24,060 24,470 24,060 24,470 281
2016/09/30 24,500 24,770 24,320 24,380 261
2016/09/29 24,550 24,640 24,450 24,640 222
2016/09/28 24,400 24,560 24,100 24,560 306
2016/09/27 24,280 24,420 24,160 24,420 133
2016/09/26 24,400 24,600 24,270 24,350 698
2016/09/23 24,090 24,300 24,090 24,270 207
2016/09/21 23,800 24,250 23,800 24,090 178
2016/09/20 23,800 24,330 23,800 23,870 365
2016/09/16 23,850 23,850 23,800 23,800 43
2016/09/15 24,000 24,000 23,860 23,860 9
2016/09/14 23,950 24,190 23,950 24,000 73
2016/09/13 24,110 24,300 24,050 24,050 377
2016/09/12 24,420 24,420 24,050 24,060 414
2016/09/09 24,400 24,560 24,400 24,520 155
2016/09/08 24,500 24,530 24,360 24,450 229
2016/09/07 24,450 24,520 24,400 24,500 174
2016/09/06 24,550 24,550 24,400 24,460 122
2016/09/05 24,220 24,500 24,180 24,500 774
2016/09/02 24,260 24,300 24,150 24,180 296
2016/09/01 24,150 24,300 24,130 24,250 494
2016/08/31 24,050 24,140 24,050 24,120 307
2016/08/30 24,010 24,040 23,920 23,940 62
2016/08/29 23,820 24,100 23,820 23,870 381
2016/08/26 23,710 23,950 23,700 23,750 337
2016/08/25 24,080 24,090 23,880 23,880 334
2016/08/24 24,000 24,050 23,890 24,000 210
2016/08/23 23,240 24,010 23,240 23,820 1,941
2016/08/22 23,300 23,770 23,300 23,440 31
2016/08/19 23,260 23,470 23,260 23,400 66
2016/08/18 23,830 23,830 23,470 23,470 356
2016/08/17 23,250 23,710 23,250 23,520 202
2016/08/16 23,950 24,050 23,630 23,630 915
2016/08/15 23,010 23,900 23,000 23,800 843
2016/08/12 22,630 23,190 22,630 23,000 621
2016/08/10 22,680 22,940 22,680 22,770 172
2016/08/09 22,450 23,000 22,450 22,950 684
2016/08/08 22,510 22,650 22,500 22,560 147
2016/08/05 22,310 22,580 22,310 22,400 49
2016/08/04 22,390 22,490 22,220 22,490 422
2016/08/03 22,020 22,320 22,010 22,180 261
2016/08/02 22,260 22,500 22,260 22,400 111
2016/08/01 22,120 22,580 22,120 22,500 158
2016/07/29 22,370 22,660 22,250 22,610 121
2016/07/28 22,650 22,800 22,530 22,670 591
2016/07/27 22,880 22,880 22,320 22,690 452
2016/07/26 22,420 22,750 22,420 22,700 281
2016/07/25 22,730 22,850 22,690 22,850 787
2016/07/22 22,520 22,740 22,510 22,730 672
2016/07/21 22,380 22,800 22,380 22,800 907
2016/07/20 22,310 22,450 22,160 22,360 147
2016/07/19 22,450 22,450 22,150 22,260 433
2016/07/15 22,450 22,450 22,200 22,300 568
2016/07/14 21,830 22,220 21,830 22,100 159
2016/07/13 22,350 22,350 22,180 22,220 432
2016/07/12 21,750 22,000 21,750 21,910 417
2016/07/11 21,520 21,860 21,500 21,770 259
2016/07/08 21,460 21,670 21,350 21,520 387
2016/07/07 21,510 21,680 21,500 21,620 386
2016/07/06 21,650 21,810 21,230 21,740 964
2016/07/05 22,190 22,190 21,910 21,930 420
2016/07/04 22,000 22,130 21,820 22,100 184
2016/07/01 22,210 22,300 22,000 22,000 295
2016/06/30 22,310 22,370 22,080 22,130 272
2016/06/29 22,200 22,260 22,120 22,230 191
2016/06/28 21,990 22,030 21,700 22,000 288
2016/06/27 21,820 22,230 21,820 22,060 354
2016/06/24 23,040 23,040 21,600 22,280 967
2016/06/23 23,000 23,040 22,610 23,000 196
2016/06/22 22,770 23,000 22,760 23,000 260
2016/06/21 22,780 23,180 22,770 22,770 146
2016/06/20 22,770 23,300 22,770 22,950 110
2016/06/17 22,670 23,000 22,650 23,000 462
2016/06/16 23,480 23,480 22,670 22,680 197
2016/06/15 23,170 23,480 22,600 23,480 552
2016/06/14 23,250 23,300 22,650 23,170 672
2016/06/13 23,730 23,870 23,360 23,360 494
2016/06/10 23,930 24,040 23,930 24,010 85
2016/06/09 23,990 24,100 23,900 24,060 243
2016/06/08 23,920 24,150 23,830 23,990 174
2016/06/07 24,070 24,090 23,910 24,050 330
2016/06/06 24,150 24,150 23,950 23,970 320
2016/06/03 23,930 24,450 23,930 24,440 391
2016/06/02 24,210 24,340 23,750 24,150 715
2016/06/01 24,760 24,800 24,500 24,500 674
2016/05/31 24,370 24,790 24,190 24,790 996
2016/05/30 24,110 24,380 24,040 24,380 359
2016/05/27 23,950 24,180 23,950 24,110 159
2016/05/26 24,100 24,110 23,880 24,030 333
2016/05/25 24,140 24,220 23,990 24,210 506
2016/05/24 24,250 24,290 23,910 24,100 241
2016/05/23 24,020 24,350 24,000 24,250 558
2016/05/20 24,150 24,390 24,100 24,350 204
2016/05/19 24,240 24,590 24,170 24,450 366
2016/05/18 24,200 24,330 24,000 24,240 375
2016/05/17 24,270 24,400 24,050 24,400 149
2016/05/16 24,170 24,260 24,000 24,260 209
2016/05/13 24,430 24,430 24,250 24,260 56
2016/05/12 24,210 24,440 24,000 24,430 568
2016/05/11 24,250 24,500 24,250 24,370 158
2016/05/10 24,160 24,550 24,160 24,430 200
2016/05/09 24,260 24,560 24,220 24,220 689
2016/05/06 24,600 24,660 24,500 24,510 463
2016/05/02 24,700 24,870 24,580 24,740 273
2016/04/28 25,600 25,600 25,050 25,200 187
2016/04/27 25,600 25,600 25,320 25,600 348
2016/04/26 25,390 25,690 25,310 25,600 184
2016/04/25 25,130 25,720 25,130 25,700 574
2016/04/22 25,490 25,640 25,200 25,630 440
2016/04/21 25,270 25,700 25,270 25,700 534
2016/04/20 25,550 25,550 25,090 25,370 621
2016/04/19 25,810 25,810 25,200 25,450 549
2016/04/18 25,550 25,550 25,150 25,310 311
2016/04/15 26,380 26,380 25,770 26,040 143
2016/04/14 26,400 26,500 25,660 26,000 382
2016/04/13 25,350 26,300 25,350 25,900 575
2016/04/12 25,450 25,450 25,150 25,190 156
2016/04/11 25,660 25,660 25,050 25,260 484
2016/04/08 25,170 25,200 25,060 25,200 347
2016/04/07 25,550 26,090 25,310 25,350 201
2016/04/06 26,150 26,300 25,700 25,700 482
2016/04/05 26,040 26,500 26,040 26,400 443
2016/04/04 26,100 26,590 26,100 26,270 135
2016/04/01 26,750 26,750 26,200 26,280 385
2016/03/31 26,930 27,100 26,650 26,650 594
2016/03/30 26,680 26,900 26,500 26,720 211
2016/03/29 27,070 27,070 26,450 26,680 426
2016/03/28 26,650 27,160 26,220 26,700 400
2016/03/25 26,310 27,000 26,310 27,000 92
2016/03/24 27,080 27,080 26,750 26,750 110
2016/03/23 27,250 27,380 26,910 26,980 396
2016/03/22 27,320 27,700 27,150 27,320 694
2016/03/18 26,860 26,980 26,500 26,950 428
2016/03/17 26,580 26,870 26,500 26,500 219
2016/03/16 26,250 26,550 26,170 26,540 143
2016/03/15 26,780 26,780 26,200 26,340 317
2016/03/14 26,600 26,980 26,460 26,880 646
2016/03/11 26,010 26,380 25,790 26,290 118
2016/03/10 26,320 26,480 26,130 26,250 672
2016/03/09 26,480 26,510 25,770 25,860 491
2016/03/08 26,710 26,820 25,620 26,350 984
2016/03/07 26,730 26,960 26,520 26,680 580
2016/03/04 25,980 26,490 25,850 26,410 786
2016/03/03 25,750 26,000 25,620 25,780 904
2016/03/02 25,550 25,710 25,110 25,690 1,065
2016/03/01 24,800 24,980 24,450 24,840 408
2016/02/29 25,670 25,700 24,450 24,450 482
2016/02/26 25,200 25,230 24,640 25,000 719
2016/02/25 25,820 25,890 25,020 25,150 677
2016/02/24 25,750 25,750 25,430 25,610 223
2016/02/23 26,300 26,490 25,770 25,850 497
2016/02/22 25,580 26,290 25,580 26,240 1,571
2016/02/19 25,280 25,580 25,120 25,480 143
2016/02/18 25,700 25,920 25,530 25,530 435
2016/02/17 25,420 25,860 25,380 25,420 3,106
2016/02/16 25,630 26,290 25,130 26,200 1,324
2016/02/15 25,000 25,850 25,000 25,130 1,723
2016/02/12 24,300 24,800 24,010 24,290 2,788
2016/02/10 26,470 26,470 25,000 25,800 715
2016/02/09 26,470 26,470 26,000 26,200 955
2016/02/08 26,900 26,980 26,560 26,980 83
2016/02/05 26,700 27,240 26,600 27,000 388
2016/02/04 26,830 27,330 26,830 27,130 400
2016/02/03 26,850 27,570 26,800 26,930 501
2016/02/02 27,530 27,650 26,920 27,620 913
2016/02/01 28,850 28,850 27,180 27,300 1,182
2016/01/29 26,600 27,460 26,600 27,040 757
2016/01/28 26,500 26,900 26,500 26,720 740
2016/01/27 26,460 26,980 26,450 26,550 948
2016/01/26 26,740 27,170 26,500 26,500 1,868
2016/01/25 27,270 27,600 27,150 27,240 918
2016/01/22 26,770 27,370 26,570 27,120 1,237
2016/01/21 26,700 27,240 26,440 26,470 1,442
2016/01/20 27,590 27,890 26,560 26,600 2,056
2016/01/19 26,150 27,490 26,150 27,430 1,382
2016/01/18 26,120 26,970 26,070 26,650 1,333
2016/01/15 27,500 28,010 26,600 27,180 1,647
2016/01/14 27,100 27,560 26,750 27,410 1,313
2016/01/13 27,830 28,280 27,830 27,840 659
2016/01/12 28,000 28,400 27,670 27,850 1,971
2016/01/08 28,430 29,300 28,400 28,970 3,438
2016/01/07 30,150 30,250 28,400 28,430 2,708
2016/01/06 30,500 30,700 30,050 30,200 2,026
2016/01/05 30,750 31,200 30,100 30,250 4,591
2016/01/04 33,000 33,000 30,450 30,650 2,582

このページの先頭へ