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
2021/12/30 43,930 44,500 43,930 44,280 73
2021/12/29 44,750 44,800 43,940 44,000 258
2021/12/28 44,530 44,800 44,210 44,790 412
2021/12/27 44,500 44,540 43,100 44,500 906
2021/12/24 44,210 44,590 44,210 44,380 399
2021/12/23 44,400 44,400 43,880 44,000 163
2021/12/22 44,000 44,400 43,850 44,050 272
2021/12/21 43,800 44,180 43,600 43,880 188
2021/12/20 43,900 44,370 43,540 43,860 224
2021/12/17 44,970 44,970 44,120 44,120 160
2021/12/16 45,370 45,370 44,880 44,970 563
2021/12/15 45,620 45,700 44,710 44,810 671
2021/12/14 45,220 45,590 45,050 45,390 274
2021/12/13 45,500 46,350 45,180 45,270 608
2021/12/10 45,290 45,490 45,060 45,340 200
2021/12/09 44,500 45,990 44,500 45,640 1,251
2021/12/08 43,980 44,480 43,310 44,130 540
2021/12/07 43,400 43,950 43,400 43,870 416
2021/12/06 43,400 43,710 43,030 43,190 323
2021/12/03 42,700 43,500 42,560 43,500 234
2021/12/02 42,050 43,100 42,000 42,700 647
2021/12/01 41,900 42,870 41,870 42,220 437
2021/11/30 42,300 42,800 42,100 42,100 180
2021/11/29 42,150 42,800 42,150 42,300 262
2021/11/26 43,900 43,950 42,750 42,850 433
2021/11/25 44,000 44,000 43,600 43,850 133
2021/11/24 43,600 43,800 43,500 43,650 198
2021/11/22 43,350 43,700 43,350 43,450 93
2021/11/19 42,800 43,550 42,800 43,550 107
2021/11/18 43,650 43,650 42,750 42,950 341
2021/11/17 43,450 43,700 43,400 43,400 70
2021/11/16 43,400 43,850 43,350 43,450 171
2021/11/15 43,400 43,800 43,350 43,350 234
2021/11/12 43,550 43,800 43,300 43,350 409
2021/11/11 42,150 43,300 42,150 43,300 906
2021/11/10 42,400 42,700 41,850 42,250 386
2021/11/09 42,850 43,000 42,500 42,800 204
2021/11/08 42,900 43,200 42,700 43,200 157
2021/11/05 43,200 43,550 43,150 43,150 103
2021/11/04 43,050 43,450 43,050 43,350 62
2021/11/02 44,100 44,100 42,800 43,050 321
2021/11/01 43,650 44,000 43,600 43,950 427
2021/10/29 43,700 43,900 43,550 43,700 504
2021/10/28 43,750 44,200 43,450 43,750 237
2021/10/27 44,450 44,600 43,850 43,850 245
2021/10/26 44,700 44,900 44,450 44,450 194
2021/10/25 44,900 44,900 44,450 44,450 228
2021/10/22 44,150 45,050 44,000 44,950 1,220
2021/10/21 43,950 44,250 43,750 44,050 849
2021/10/20 44,000 44,400 43,750 44,000 713
2021/10/19 43,350 43,750 43,100 43,650 468
2021/10/18 43,900 43,900 42,850 42,850 573
2021/10/15 43,900 44,150 43,600 44,150 404
2021/10/14 44,350 44,550 43,550 43,550 231
2021/10/13 43,150 44,300 43,050 44,150 829
2021/10/12 43,800 43,800 43,250 43,350 346
2021/10/11 43,250 44,150 42,550 43,900 5,915
2021/10/08 42,000 43,150 42,000 43,100 2,111
2021/10/07 41,050 41,900 41,050 41,750 738
2021/10/06 41,250 41,450 40,800 41,200 441
2021/10/05 40,550 41,100 40,550 41,000 2,260
2021/10/04 41,500 41,550 41,000 41,100 5,180
2021/10/01 42,050 42,050 40,750 41,000 483
2021/09/30 41,850 42,050 41,650 41,950 215
2021/09/29 41,600 42,100 41,250 41,900 662
2021/09/28 41,450 41,900 41,350 41,850 1,005
2021/09/27 40,200 41,650 40,100 41,450 1,811
2021/09/24 40,550 41,650 40,150 40,900 814
2021/09/22 39,000 40,100 38,950 39,850 1,205
2021/09/21 38,800 39,600 38,750 39,250 1,998
2021/09/17 40,150 40,800 40,100 40,800 1,403
2021/09/16 40,400 40,600 40,050 40,150 1,581
2021/09/15 41,500 41,500 40,550 40,600 593
2021/09/14 41,750 42,000 41,500 41,500 135
2021/09/13 42,400 42,400 41,600 41,650 268
2021/09/10 41,350 42,450 41,250 42,450 658
2021/09/09 41,600 41,700 41,350 41,450 317
2021/09/08 41,900 42,000 41,500 41,850 424
2021/09/07 41,900 41,900 41,250 41,800 446
2021/09/06 41,300 41,750 40,900 41,650 586
2021/09/03 41,150 41,350 40,700 41,250 447
2021/09/02 41,300 41,650 40,800 41,150 476
2021/09/01 40,050 41,450 39,900 41,150 851
2021/08/31 40,000 40,250 39,450 40,000 610
2021/08/30 40,300 40,500 39,800 40,000 370
2021/08/27 40,050 40,400 39,750 40,300 347
2021/08/26 40,850 40,950 40,050 40,250 317
2021/08/25 41,000 41,200 40,550 40,600 377
2021/08/24 40,000 40,700 39,900 40,700 743
2021/08/23 39,250 40,250 39,250 40,000 807
2021/08/20 40,450 40,650 39,000 39,250 1,125
2021/08/19 40,700 40,900 40,300 40,550 222
2021/08/18 40,700 41,200 40,200 41,050 460
2021/08/17 41,150 41,500 40,550 40,550 682
2021/08/16 41,350 41,600 41,150 41,300 180
2021/08/13 41,600 41,850 41,300 41,300 301
2021/08/12 42,200 42,400 41,650 41,650 259
2021/08/11 42,350 42,650 42,100 42,250 418
2021/08/10 41,800 42,200 41,350 42,200 1,528
2021/08/06 41,350 41,550 41,000 41,200 317
2021/08/05 41,400 41,700 41,300 41,350 408
2021/08/04 40,900 41,600 40,800 41,400 323
2021/08/03 41,150 41,450 40,950 41,100 611
2021/08/02 40,100 41,600 39,600 41,200 1,007
2021/07/30 41,000 41,050 40,100 40,250 575
2021/07/29 41,150 41,750 40,800 41,000 402
2021/07/28 40,400 40,600 39,500 40,600 1,935
2021/07/27 41,400 41,750 41,250 41,250 1,085
2021/07/26 43,400 43,400 41,850 41,850 1,228
2021/07/21 43,400 43,500 43,150 43,400 113
2021/07/20 43,150 43,350 43,000 43,000 243
2021/07/19 43,500 44,200 43,050 43,300 183
2021/07/16 44,150 44,150 43,550 43,550 188
2021/07/15 43,200 44,200 43,200 44,200 184
2021/07/14 44,250 44,300 43,400 43,750 316
2021/03/22 44,750 45,000 44,550 44,900 271
2021/03/19 45,900 46,100 44,550 44,700 1,092
2021/03/18 46,100 46,850 45,950 46,200 1,395
2021/03/17 45,750 46,350 45,500 45,950 589
2021/03/16 45,600 46,000 45,600 45,900 420
2021/03/15 46,050 46,400 45,250 45,250 558
2021/03/12 46,350 46,350 45,700 46,000 723
2021/03/11 45,450 46,000 45,150 45,750 399
2021/03/10 46,000 46,000 45,100 45,150 548
2021/03/09 45,450 45,850 44,300 45,300 1,031
2021/03/08 47,150 48,550 45,100 45,500 2,066
2021/03/05 45,800 46,750 45,300 46,350 2,051
2021/03/04 47,350 48,000 46,200 46,350 603
2021/03/03 46,450 48,650 46,450 47,800 407
2021/03/02 47,450 47,650 46,300 46,600 832
2021/03/01 46,550 47,150 46,400 46,600 519
2021/02/26 46,950 47,200 45,950 46,500 747
2021/02/25 47,200 47,600 46,950 47,600 347
2021/02/24 48,000 48,000 46,550 46,700 768
2021/02/22 49,400 49,500 47,750 48,050 926
2021/02/19 48,650 49,200 48,250 49,200 439
2021/02/18 50,400 50,800 48,700 49,000 991
2021/02/17 50,400 50,400 49,850 50,100 903
2021/02/16 49,800 50,700 49,750 49,850 1,469
2021/02/15 49,500 49,750 49,400 49,750 580
2021/02/12 49,650 49,650 49,000 49,350 1,334
2021/02/10 47,950 48,400 47,650 48,350 1,742
2021/02/09 47,000 47,550 46,900 47,300 583
2021/02/08 46,850 47,900 46,550 47,200 1,092
2021/02/05 45,950 46,750 45,900 46,600 750
2021/02/04 45,800 46,200 45,500 45,750 412
2021/02/03 46,050 46,400 45,600 45,950 308
2021/02/02 45,800 46,150 45,450 45,950 471
2021/02/01 44,950 45,800 44,800 45,550 501
2021/01/29 45,150 45,750 44,900 45,000 719
2021/01/28 45,500 45,850 44,900 45,150 1,286
2021/01/27 46,500 46,800 46,200 46,200 327
2021/01/26 46,950 47,200 46,250 46,550 507
2021/01/25 46,550 47,400 46,550 47,150 511
2021/01/22 47,000 47,000 46,300 46,600 447
2021/01/21 46,400 47,200 46,300 46,750 626
2021/01/20 46,800 46,800 46,150 46,200 679
2021/01/19 47,000 47,000 46,600 46,750 342
2021/01/18 45,950 46,900 45,650 46,700 688
2021/01/15 47,050 47,050 45,950 46,000 740
2021/01/14 47,750 48,000 46,300 46,700 1,585
2021/01/13 47,600 47,700 46,850 47,700 3,417
2021/01/12 45,500 47,000 45,350 47,000 729
2021/01/08 45,700 46,300 45,700 45,800 1,385
2021/01/07 45,000 45,300 45,000 45,000 811
2021/01/06 44,850 45,200 44,200 45,000 1,156
2021/01/05 43,800 44,150 43,600 44,150 896
2021/01/04 43,000 43,900 42,800 43,700 1,270

このページの先頭へ