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
2017/12/29 33,800 33,900 33,650 33,700 407
2017/12/28 34,000 34,000 33,300 33,500 653
2017/12/27 33,300 33,400 32,750 33,350 432
2017/12/26 32,900 33,650 32,900 33,650 581
2017/12/25 32,700 33,550 32,700 33,200 981
2017/12/22 33,150 33,200 32,850 32,850 404
2017/12/21 33,000 33,200 32,950 33,050 406
2017/12/20 32,900 33,150 32,900 32,950 452
2017/12/19 32,850 32,950 32,700 32,900 190
2017/12/18 33,400 33,400 32,900 32,900 398
2017/12/15 33,350 33,400 33,000 33,400 223
2017/12/14 32,950 33,250 32,950 33,250 466
2017/12/13 33,000 33,000 32,800 33,000 169
2017/12/12 33,000 33,250 32,900 32,950 389
2017/12/11 32,950 33,050 32,850 32,850 435
2017/12/08 32,650 33,250 32,650 32,950 246
2017/12/07 33,100 33,150 32,800 33,050 728
2017/12/06 33,300 33,800 33,100 33,150 485
2017/12/05 33,100 33,250 33,100 33,250 210
2017/12/04 33,050 33,200 33,050 33,100 364
2017/12/01 33,200 33,600 33,200 33,200 172
2017/11/30 33,150 33,550 33,100 33,250 137
2017/11/29 33,250 33,900 33,100 33,450 444
2017/11/28 34,050 34,050 33,350 33,350 256
2017/11/27 34,450 34,450 33,900 34,050 1,007
2017/11/24 34,250 34,350 34,150 34,300 537
2017/11/22 34,350 34,750 34,350 34,750 565
2017/11/21 33,600 34,350 33,550 34,350 594
2017/11/20 33,700 33,700 33,450 33,450 135
2017/11/17 33,800 33,800 33,400 33,550 287
2017/11/16 33,150 33,500 33,150 33,500 207
2017/11/15 33,900 33,900 33,450 33,550 310
2017/11/14 33,600 33,900 33,600 33,700 1,089
2017/11/13 33,600 33,700 33,400 33,600 397
2017/11/10 33,650 33,650 33,400 33,600 536
2017/11/09 33,550 33,800 33,500 33,650 393
2017/11/08 33,500 33,900 33,450 33,650 406
2017/11/07 33,750 33,900 33,600 33,750 231
2017/11/06 33,850 33,950 33,700 33,750 438
2017/11/02 34,200 34,200 33,750 34,050 283
2017/11/01 34,050 34,150 34,050 34,050 179
2017/10/31 33,850 34,100 33,850 33,950 157
2017/10/30 34,300 34,300 33,800 34,200 441
2017/10/27 34,050 34,200 33,950 34,200 182
2017/10/26 33,900 34,200 33,900 34,200 223
2017/10/25 33,900 34,100 33,750 33,950 209
2017/10/24 34,000 34,150 33,750 34,050 370
2017/10/23 34,300 34,400 34,000 34,100 286
2017/10/20 34,450 34,450 34,200 34,200 264
2017/10/19 34,750 34,800 34,500 34,500 305
2017/10/18 34,400 34,700 34,400 34,500 247
2017/10/17 34,700 34,750 34,550 34,550 156
2017/10/16 34,400 34,650 34,350 34,650 423
2017/10/13 34,650 34,650 34,400 34,650 214
2017/10/12 34,600 34,600 34,400 34,550 321
2017/10/11 34,400 34,600 34,400 34,550 122
2017/10/10 34,500 34,750 34,050 34,400 540
2017/10/06 34,900 34,950 34,700 34,950 679
2017/10/05 34,550 34,850 34,550 34,700 178
2017/10/04 34,550 34,800 34,550 34,650 368
2017/10/03 34,400 34,500 34,000 34,300 506
2017/10/02 34,300 34,350 34,200 34,350 152
2017/09/29 34,200 34,400 34,150 34,300 67
2017/09/28 34,200 34,250 34,150 34,250 150
2017/09/27 34,200 34,300 34,100 34,300 54
2017/09/26 34,200 34,300 34,150 34,200 190
2017/09/25 34,250 34,450 34,200 34,350 368
2017/09/22 34,250 34,450 34,100 34,100 614
2017/09/21 34,200 34,450 34,050 34,400 521
2017/09/20 33,900 33,900 33,600 33,900 463
2017/09/19 33,800 34,050 33,750 33,950 393
2017/09/15 33,700 33,850 33,350 33,450 856
2017/09/14 34,300 34,300 33,900 34,150 352
2017/09/13 34,000 34,200 34,000 34,200 192
2017/09/12 34,100 34,100 33,850 33,900 141
2017/09/11 34,000 34,000 33,800 34,000 300
2017/09/08 33,650 33,800 33,650 33,750 407
2017/09/07 33,500 33,850 33,500 33,650 402
2017/09/06 33,600 33,800 33,300 33,700 800
2017/09/05 34,500 34,500 33,950 33,950 787
2017/09/04 34,500 34,500 34,300 34,500 265
2017/09/01 34,600 34,750 34,400 34,500 791
2017/08/31 34,400 34,600 34,000 34,350 632
2017/08/30 33,800 34,350 33,800 34,350 937
2017/08/29 33,650 33,750 33,500 33,650 575
2017/08/28 32,950 33,600 32,850 33,600 2,674
2017/08/25 32,450 32,600 32,350 32,600 549
2017/08/24 32,350 32,500 32,350 32,350 548
2017/08/23 32,450 32,550 32,250 32,550 1,593
2017/08/22 32,150 32,200 32,100 32,150 468
2017/08/21 31,950 32,500 31,900 32,200 771
2017/08/18 32,050 32,150 31,750 31,800 1,325
2017/08/17 32,150 32,250 32,100 32,150 225
2017/08/16 31,950 32,100 31,800 32,100 829
2017/08/15 31,950 31,950 31,500 31,700 142
2017/08/14 31,600 31,700 31,300 31,500 315
2017/08/10 32,250 32,250 31,400 31,500 870
2017/08/09 32,500 32,600 32,000 32,000 601
2017/08/08 32,650 32,650 32,400 32,500 537
2017/08/07 32,500 32,700 32,400 32,600 732
2017/08/04 32,150 32,500 32,150 32,400 1,474
2017/08/03 32,250 32,350 32,100 32,250 606
2017/08/02 31,750 32,100 31,750 32,000 1,309
2017/08/01 31,250 31,550 31,250 31,550 332
2017/07/31 30,850 31,200 30,850 31,200 835
2017/07/28 30,500 30,800 30,500 30,700 257
2017/07/27 30,450 30,600 30,450 30,500 231
2017/07/26 30,700 30,750 30,600 30,700 467
2017/07/25 30,800 30,800 30,650 30,650 271
2017/07/24 30,750 30,800 30,700 30,700 685
2017/07/21 30,750 30,850 30,700 30,750 457
2017/07/20 30,350 30,750 30,350 30,750 689
2017/07/19 30,050 30,300 30,050 30,250 334
2017/07/18 30,050 30,200 30,000 30,050 614
2017/07/14 29,880 30,200 29,860 30,150 861
2017/07/13 29,630 29,870 29,600 29,710 433
2017/07/12 29,550 29,790 29,550 29,610 448
2017/07/11 29,080 29,680 28,990 29,680 837
2017/07/10 29,000 29,080 29,000 29,010 410
2017/07/07 28,850 28,980 28,820 28,830 308
2017/07/06 28,590 28,850 28,550 28,830 193
2017/07/05 28,500 28,890 28,500 28,690 190
2017/07/04 28,830 28,960 28,500 28,520 346
2017/07/03 28,760 29,050 28,530 28,750 186
2017/06/30 28,500 28,990 28,500 28,730 374
2017/06/29 29,000 29,050 28,940 29,000 189
2017/06/28 28,980 29,050 28,930 28,950 586
2017/06/27 28,950 28,970 28,900 28,930 444
2017/06/26 28,640 28,830 28,640 28,830 893
2017/06/23 28,650 28,690 28,460 28,550 448
2017/06/22 28,250 28,650 28,250 28,650 589
2017/06/21 28,090 28,500 28,090 28,210 936
2017/06/20 27,600 28,000 27,560 28,000 885
2017/06/19 27,400 27,550 27,210 27,550 151
2017/06/16 27,150 27,270 27,040 27,160 466
2017/06/15 27,020 27,090 26,740 27,040 344
2017/06/14 26,990 27,100 26,880 26,890 157
2017/06/13 26,860 26,960 26,860 26,950 138
2017/06/12 26,810 26,980 26,810 26,860 186
2017/06/09 26,800 26,850 26,600 26,840 583
2017/06/08 26,710 26,710 26,510 26,620 156
2017/06/07 26,500 26,740 26,490 26,620 302
2017/06/06 26,560 26,790 26,450 26,450 172
2017/06/05 26,800 26,850 26,650 26,660 213
2017/06/02 26,950 27,020 26,600 26,710 318
2017/06/01 26,940 26,950 26,640 26,660 231
2017/05/31 26,680 26,980 26,600 26,970 401
2017/05/30 26,500 26,680 26,450 26,660 1,857
2017/05/29 26,730 26,730 26,400 26,500 42
2017/05/26 26,690 26,700 26,550 26,700 274
2017/05/25 26,200 26,700 26,170 26,700 632
2017/05/24 26,500 26,500 26,100 26,100 375
2017/05/23 26,340 26,540 26,340 26,360 125
2017/05/22 26,380 26,540 26,250 26,480 676
2017/05/19 27,100 27,100 26,400 26,630 1,378
2017/05/18 27,160 27,300 27,050 27,210 455
2017/05/17 27,470 27,680 27,340 27,400 316
2017/05/16 27,680 27,680 27,420 27,460 368
2017/05/15 27,400 27,670 27,390 27,670 273
2017/05/12 27,610 27,620 27,400 27,540 115
2017/05/11 27,590 27,590 27,400 27,530 289
2017/05/10 27,680 27,690 27,480 27,480 578
2017/05/09 27,780 27,780 27,500 27,510 633
2017/05/08 27,500 27,680 27,490 27,490 289
2017/05/02 27,600 27,750 27,450 27,500 292
2017/05/01 27,380 27,580 27,380 27,410 152
2017/04/28 27,470 27,500 27,200 27,370 175
2017/04/27 27,570 27,570 27,250 27,470 119
2017/04/26 27,390 27,710 27,390 27,570 335
2017/04/25 27,520 27,520 27,010 27,490 80
2017/04/24 27,520 27,780 27,380 27,390 85
2017/04/21 27,440 27,720 27,400 27,530 437
2017/04/20 27,390 27,440 27,140 27,360 132
2017/04/19 27,150 27,210 27,000 27,210 415
2017/04/18 27,480 27,480 27,170 27,240 188
2017/04/17 27,270 27,350 27,150 27,330 84
2017/04/14 27,400 27,690 27,350 27,360 241
2017/04/13 27,310 27,800 27,310 27,580 411
2017/04/12 27,850 28,060 27,500 27,530 596
2017/04/11 28,550 28,550 28,040 28,160 203
2017/04/10 28,560 28,770 28,350 28,550 544
2017/04/07 28,630 28,750 28,560 28,580 298
2017/04/06 28,710 28,820 28,580 28,630 390
2017/04/05 28,750 28,890 28,720 28,730 441
2017/04/04 29,000 29,000 28,740 28,830 234
2017/04/03 29,100 29,120 28,980 28,980 118
2017/03/31 28,950 29,090 28,950 29,080 119
2017/03/30 29,070 29,100 28,900 28,940 147
2017/03/29 29,080 29,170 29,050 29,170 172
2017/03/28 29,070 29,280 29,010 29,100 166
2017/03/27 29,110 29,280 28,600 29,100 307
2017/03/24 29,200 29,350 29,120 29,350 100
2017/03/23 29,140 29,590 29,140 29,340 169
2017/03/22 29,480 29,500 29,100 29,290 253
2017/03/21 29,610 29,610 29,500 29,580 62
2017/03/17 29,640 29,640 29,520 29,610 171
2017/03/16 29,390 29,600 29,380 29,500 360
2017/03/15 29,660 29,660 29,380 29,490 235
2017/03/14 29,660 29,680 29,500 29,600 119
2017/03/13 29,480 29,650 29,450 29,630 221
2017/03/10 29,280 29,660 29,280 29,660 872
2017/03/09 29,260 29,300 29,170 29,270 126
2017/03/08 29,280 29,280 29,260 29,260 63
2017/03/07 29,290 29,290 29,130 29,140 51
2017/03/06 29,040 29,270 29,040 29,270 95
2017/03/03 29,390 29,390 29,040 29,040 346
2017/03/02 29,350 29,490 29,140 29,240 363
2017/03/01 29,150 29,330 29,150 29,310 105
2017/02/28 29,180 29,250 29,140 29,140 170
2017/02/27 29,050 29,300 29,050 29,300 286
2017/02/24 29,220 29,220 29,040 29,220 137
2017/02/23 29,400 29,400 29,220 29,220 134
2017/02/22 29,350 29,390 29,300 29,370 266
2017/02/21 29,200 29,350 29,200 29,290 298
2017/02/20 29,150 29,370 29,030 29,110 467
2017/02/17 29,170 29,220 29,050 29,050 419
2017/02/16 29,100 29,300 29,030 29,300 513
2017/02/15 28,890 29,250 28,800 29,030 1,120
2017/02/14 28,200 28,410 28,200 28,390 454
2017/02/13 27,780 28,280 27,400 28,280 903
2017/02/10 27,310 27,460 27,220 27,400 243
2017/02/09 27,050 27,280 27,050 27,100 385
2017/02/08 27,360 27,360 27,000 27,150 182
2017/02/07 27,060 27,300 27,000 27,000 235
2017/02/06 27,400 27,400 27,220 27,300 242
2017/02/03 27,230 27,380 27,200 27,230 63
2017/02/02 27,100 27,320 27,100 27,230 189
2017/02/01 27,320 27,360 27,100 27,310 174
2017/01/31 27,500 27,500 27,200 27,370 164
2017/01/30 27,700 27,760 27,470 27,550 107
2017/01/27 27,470 27,900 27,470 27,770 131
2017/01/26 27,560 27,560 27,400 27,550 163
2017/01/25 27,400 27,510 27,300 27,380 259
2017/01/24 27,030 27,320 26,950 27,220 464
2017/01/23 27,680 27,680 27,400 27,570 127
2017/01/20 27,500 27,600 27,410 27,520 313
2017/01/19 27,500 27,800 27,500 27,600 195
2017/01/18 27,430 27,650 27,200 27,410 274
2017/01/17 27,840 28,200 27,390 27,390 292
2017/01/16 28,000 28,100 27,820 27,830 417
2017/01/13 28,150 28,300 28,150 28,250 208
2017/01/12 28,450 28,450 28,230 28,420 386
2017/01/11 28,700 28,840 28,360 28,580 262
2017/01/10 28,780 28,800 28,550 28,700 412
2017/01/06 28,600 28,870 28,600 28,790 177
2017/01/05 29,000 29,000 28,560 28,640 315
2017/01/04 28,810 29,000 28,520 28,780 403

このページの先頭へ