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
2020/12/30 42,600 42,600 42,100 42,300 339
2020/12/29 42,700 42,700 42,050 42,300 441
2020/12/28 42,150 42,400 41,850 42,350 514
2020/12/25 41,600 42,000 41,550 42,000 362
2020/12/24 41,600 42,300 41,550 41,550 365
2020/12/23 41,200 41,900 41,200 41,300 533
2020/12/22 41,900 42,150 41,700 41,900 123
2020/12/21 41,600 42,200 41,550 42,200 327
2020/12/18 42,150 42,300 42,050 42,050 254
2020/12/17 41,950 42,100 41,750 42,100 381
2020/12/16 41,900 41,950 41,700 41,800 115
2020/12/15 41,500 41,800 41,500 41,600 278
2020/12/14 41,350 41,950 41,350 41,800 149
2020/12/11 41,800 42,150 41,300 41,450 673
2020/12/10 42,200 42,550 41,850 42,150 294
2020/12/09 42,200 42,550 41,750 42,300 649
2020/12/08 42,250 42,800 42,100 42,500 376
2020/12/07 42,750 43,000 42,050 42,100 374
2020/12/04 42,650 42,650 42,200 42,600 460
2020/12/03 42,650 42,700 42,500 42,650 246
2020/12/02 42,450 42,700 42,300 42,650 516
2020/12/01 41,400 42,200 41,250 42,100 327
2020/11/30 41,550 42,450 41,500 41,550 1,070
2020/11/27 41,350 41,350 40,700 41,100 368
2020/11/26 40,950 41,100 40,650 40,950 186
2020/11/25 41,350 41,450 40,850 40,900 389
2020/11/24 41,150 41,400 41,050 41,150 1,010
2020/11/20 41,000 41,000 40,550 40,700 200
2020/11/19 40,450 40,750 40,400 40,750 242
2020/11/18 40,450 40,900 40,350 40,550 380
2020/11/17 40,900 40,900 40,350 40,500 496
2020/11/16 40,000 40,900 40,000 40,400 472
2020/11/13 40,250 40,300 39,450 39,450 997
2020/11/12 41,300 41,300 40,350 40,400 626
2020/11/11 40,900 41,250 40,800 41,200 1,761
2020/11/10 40,800 40,900 40,600 40,600 666
2020/11/09 40,200 40,700 40,050 40,650 900
2020/11/06 40,400 40,400 39,600 39,800 405
2020/11/05 40,050 40,250 40,050 40,250 378
2020/11/04 39,600 39,800 39,250 39,750 319
2020/11/02 38,350 39,350 38,350 38,900 349
2020/10/30 39,850 39,900 38,550 38,800 292
2020/10/29 38,550 39,500 38,550 39,500 122
2020/10/28 39,700 39,700 38,550 39,050 428
2020/10/27 39,200 39,900 39,150 39,250 376
2020/10/26 40,400 40,450 39,250 39,250 606
2020/10/23 40,300 40,450 40,050 40,200 96
2020/10/22 40,600 40,600 40,000 40,200 228
2020/10/21 40,550 40,650 40,400 40,600 306
2020/10/20 40,450 40,500 40,200 40,250 193
2020/10/19 39,900 40,900 39,900 40,100 1,200
2020/10/16 40,150 40,400 39,800 40,150 387
2020/10/15 40,300 40,300 39,850 40,000 192
2020/10/14 40,550 40,550 40,150 40,150 296
2020/10/13 40,500 40,700 40,150 40,400 580
2020/10/12 39,300 40,300 39,100 40,300 866
2020/10/09 39,300 39,450 39,150 39,250 164
2020/10/08 39,050 39,350 38,950 39,150 191
2020/10/07 38,950 39,050 38,300 39,050 500
2020/10/06 38,600 38,900 38,350 38,850 475
2020/10/05 38,100 38,650 38,100 38,400 160
2020/10/02 37,900 38,350 37,850 38,100 126
2020/09/30 38,250 38,400 38,150 38,250 117
2020/09/29 38,400 38,400 38,100 38,300 174
2020/09/28 37,850 38,300 37,850 38,000 92
2020/09/25 37,850 38,000 37,850 37,900 40
2020/09/24 38,400 38,400 37,850 37,850 221
2020/09/23 38,700 39,000 38,400 38,500 260
2020/09/18 39,000 39,300 38,500 39,300 184
2020/09/17 38,900 38,900 37,700 38,750 199
2020/09/16 39,150 39,150 38,600 38,850 93
2020/09/15 38,500 38,800 38,150 38,800 273
2020/09/14 38,150 38,750 38,150 38,200 513
2020/09/11 37,800 38,300 37,550 38,150 1,019
2020/09/10 38,450 38,450 37,900 38,200 63
2020/09/09 38,350 38,400 37,650 37,650 317
2020/09/08 38,600 38,750 38,450 38,500 287
2020/09/07 38,800 39,300 38,800 38,800 122
2020/09/04 38,850 39,000 38,600 38,600 390
2020/09/03 39,700 39,750 38,950 39,050 355
2020/09/02 39,550 39,700 39,350 39,450 220
2020/09/01 39,650 39,650 38,900 39,550 189
2020/08/31 39,300 39,850 38,800 39,650 1,212
2020/08/28 38,200 39,000 38,200 38,750 886
2020/08/27 38,100 38,450 38,050 38,150 553
2020/08/26 38,350 38,650 38,150 38,150 345
2020/08/25 38,300 38,600 38,150 38,200 787
2020/08/24 38,000 38,350 37,900 38,100 136
2020/08/21 37,750 38,150 37,750 37,900 216
2020/08/20 37,900 38,250 37,600 37,650 354
2020/08/19 38,900 38,900 38,150 38,300 507
2020/08/18 39,450 39,600 38,150 38,900 875
2020/08/17 37,800 39,400 37,500 39,400 979
2020/08/14 37,350 37,800 37,350 37,650 151
2020/08/13 37,500 37,700 37,500 37,600 381
2020/08/12 37,250 37,750 37,250 37,250 253
2020/08/11 37,300 38,000 37,300 37,900 1,005
2020/08/07 37,150 37,500 36,600 36,600 788
2020/08/06 37,100 37,450 36,950 36,950 291
2020/08/05 37,800 37,800 37,100 37,500 483
2020/08/04 37,450 37,900 37,450 37,750 897
2020/08/03 37,000 37,150 36,950 37,150 492
2020/07/31 37,000 37,000 36,250 36,600 345
2020/07/30 37,000 37,000 36,700 37,000 401
2020/07/29 36,200 36,700 35,600 36,650 475
2020/07/28 36,200 36,700 36,200 36,500 506
2020/07/27 37,400 37,550 36,100 36,100 1,728
2020/07/22 38,350 38,850 38,100 38,550 617
2020/07/21 38,100 38,350 37,700 38,350 771
2020/07/20 36,600 38,100 36,600 37,850 957
2020/07/17 36,550 37,100 36,500 36,500 599
2020/07/16 37,950 38,500 36,500 36,900 1,254
2020/07/15 38,150 38,700 38,150 38,650 1,085
2020/07/14 38,500 38,700 37,650 37,650 968
2020/07/13 38,800 39,050 38,150 38,650 947
2020/07/10 39,700 39,800 38,250 38,400 1,865
2020/07/09 39,350 39,700 39,300 39,700 3,288
2020/07/08 39,700 39,700 38,150 39,300 3,847
2020/07/07 39,950 41,000 39,550 39,850 3,502
2020/07/06 35,200 38,500 35,200 38,500 3,504
2020/07/03 35,000 35,400 34,700 35,200 1,178
2020/07/02 33,800 34,600 33,050 34,600 588
2020/07/01 32,900 33,800 32,750 33,650 755
2020/06/30 32,550 32,800 32,100 32,500 288
2020/06/29 32,100 32,550 32,100 32,300 120
2020/06/26 32,150 32,500 32,100 32,100 1,316
2020/06/25 32,600 32,700 32,050 32,100 244
2020/06/24 32,950 32,950 32,500 32,650 188
2020/06/23 32,700 32,950 32,100 32,650 682
2020/06/22 32,650 33,000 32,200 32,600 623
2020/06/19 32,600 32,700 32,300 32,700 116
2020/06/18 32,150 32,500 31,850 32,400 220
2020/06/17 32,150 32,200 32,000 32,050 272
2020/06/16 32,050 32,400 32,050 32,050 126
2020/06/15 32,200 32,200 31,700 31,700 68
2020/06/12 31,400 32,300 31,300 32,200 358
2020/06/11 32,650 32,700 32,100 32,100 165
2020/06/10 32,900 32,950 32,500 32,900 247
2020/06/09 32,700 32,850 32,700 32,800 138
2020/06/08 32,750 33,000 32,650 32,750 189
2020/06/05 32,500 32,650 32,200 32,500 251
2020/06/04 33,000 33,000 32,200 32,350 372
2020/06/03 32,500 32,750 32,450 32,700 969
2020/06/02 32,300 32,500 32,200 32,500 914
2020/06/01 31,550 32,000 31,450 31,950 823
2020/05/29 31,200 31,400 31,150 31,150 420
2020/05/28 31,400 31,600 31,150 31,200 566
2020/05/27 31,600 31,650 31,400 31,600 258
2020/05/26 31,450 31,650 31,450 31,550 185
2020/05/25 31,500 31,700 31,250 31,500 248
2020/05/22 32,250 32,250 31,450 31,700 426
2020/05/21 32,400 32,400 32,200 32,200 80
2020/05/20 31,900 32,300 31,900 32,250 152
2020/05/19 32,450 32,450 31,850 32,100 339
2020/05/18 31,600 31,900 31,600 31,750 170
2020/05/15 31,700 31,900 31,500 31,750 94
2020/05/14 32,200 32,200 31,500 31,650 165
2020/05/13 32,100 32,100 31,900 31,900 160
2020/05/12 32,600 32,600 32,150 32,150 225
2020/05/11 32,300 32,850 32,200 32,200 399
2020/05/08 31,900 32,300 31,800 32,300 685
2020/05/07 31,700 31,900 31,200 31,900 238
2020/05/01 31,900 31,900 30,850 31,000 506
2020/04/30 31,650 32,000 31,550 31,800 239
2020/04/28 31,800 31,800 31,550 31,550 181
2020/04/27 31,800 31,800 31,550 31,800 168
2020/04/24 31,900 31,900 31,150 31,500 114
2020/04/23 31,600 31,800 31,600 31,800 90
2020/04/22 31,000 31,450 31,000 31,300 268
2020/04/21 32,000 32,100 31,150 31,150 398
2020/04/20 32,300 32,300 31,950 32,200 352
2020/04/17 31,700 32,200 31,700 31,700 375
2020/04/16 31,150 31,800 31,150 31,600 265
2020/04/15 32,500 32,500 31,650 31,900 191
2020/04/14 31,750 32,500 31,400 32,500 381
2020/04/13 32,450 32,600 31,550 31,750 553
2020/04/10 31,800 32,100 31,500 31,800 432
2020/04/09 31,950 32,000 31,500 31,800 416
2020/04/08 31,400 31,600 31,300 31,550 335
2020/04/07 31,350 31,700 31,150 31,400 485
2020/04/06 30,500 31,500 30,500 31,300 391
2020/04/03 30,850 31,150 30,450 31,150 189
2020/04/02 30,200 30,550 30,100 30,400 356
2020/04/01 31,000 31,450 30,550 30,550 263
2020/03/31 31,250 31,800 31,050 31,800 427
2020/03/30 31,000 31,000 30,150 30,700 455
2020/03/27 31,500 31,500 30,750 31,100 211
2020/03/26 31,000 31,350 30,900 31,200 207
2020/03/25 30,600 31,400 30,200 31,400 1,150
2020/03/24 29,230 30,700 29,230 29,800 1,244
2020/03/23 29,600 30,100 29,230 29,290 1,779
2020/03/19 30,500 30,900 29,300 29,500 903
2020/03/18 31,400 31,400 30,450 30,500 798
2020/03/17 30,300 31,500 30,250 30,700 819
2020/03/16 32,050 33,000 31,550 31,700 832
2020/03/13 31,500 32,650 30,950 32,350 1,958
2020/03/12 32,100 33,450 32,000 33,250 968
2020/03/11 33,900 34,350 33,250 33,350 869
2020/03/10 31,300 33,350 31,100 33,150 817
2020/03/09 33,550 34,000 31,900 31,900 1,460
2020/03/06 34,700 34,850 34,200 34,200 1,456
2020/03/05 34,000 34,750 34,000 34,750 1,115
2020/03/04 33,950 34,050 33,650 33,900 688
2020/03/03 34,000 34,350 33,400 33,650 989
2020/03/02 31,700 33,850 31,400 33,650 1,522
2020/02/28 32,900 33,100 32,100 32,250 1,679
2020/02/27 33,300 33,800 33,300 33,400 1,000
2020/02/26 33,550 33,900 33,300 33,550 615
2020/02/25 32,950 34,350 32,950 33,850 1,493
2020/02/21 34,450 35,050 34,400 34,600 1,032
2020/02/20 34,350 34,700 34,150 34,500 1,217
2020/02/19 33,750 34,200 33,650 34,050 363
2020/02/18 33,850 34,250 33,700 33,800 717
2020/02/17 33,400 34,250 33,300 34,250 1,307
2020/02/14 33,350 33,800 33,350 33,450 374
2020/02/13 33,800 33,800 33,500 33,500 1,197
2020/02/12 33,800 33,800 33,250 33,500 638
2020/02/10 32,550 33,000 32,500 32,850 791
2020/02/07 33,050 33,100 32,500 32,850 745
2020/02/06 32,400 32,950 32,300 32,950 4,163
2020/02/05 32,800 32,900 32,000 32,150 1,791
2020/02/04 30,950 32,250 30,950 32,250 1,210
2020/02/03 30,600 31,750 30,550 31,200 3,358
2020/01/31 31,400 32,100 31,400 31,750 1,065
2020/01/30 32,450 32,800 31,700 31,750 934
2020/01/29 32,250 33,150 31,850 32,500 1,235
2020/01/28 32,000 32,800 31,450 32,350 1,512
2020/01/27 33,000 33,350 32,500 32,850 738
2020/01/24 34,100 34,500 34,050 34,400 507
2020/01/23 35,750 35,750 34,150 34,600 867
2020/01/22 35,500 36,000 35,300 35,850 565
2020/01/21 36,550 36,650 35,800 36,100 252
2020/01/20 36,400 36,850 36,400 36,750 328
2020/01/17 36,700 36,850 36,500 36,700 283
2020/01/16 36,400 36,800 36,300 36,400 242
2020/01/15 36,900 36,900 36,350 36,400 157
2020/01/14 36,850 36,900 36,600 36,900 487
2020/01/10 35,850 37,000 35,150 36,300 1,003
2020/01/09 35,700 35,850 35,300 35,850 345
2020/01/08 35,750 36,000 34,500 35,050 704
2020/01/07 35,750 36,000 35,050 35,650 390
2020/01/06 35,400 35,950 34,800 35,350 877

このページの先頭へ