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
2023/12/29 36,500 36,510 35,500 36,510 187
2023/12/28 35,250 36,500 35,250 36,500 218
2023/12/27 35,470 35,600 35,250 35,500 218
2023/12/26 35,600 35,600 35,400 35,400 83
2023/12/25 35,100 35,750 35,000 35,600 189
2023/12/22 35,720 35,820 35,390 35,430 219
2023/12/21 35,450 35,800 35,100 35,800 227
2023/12/20 35,600 36,000 35,500 35,500 200
2023/12/19 35,200 35,600 35,100 35,600 108
2023/12/18 35,740 35,740 35,110 35,630 293
2023/12/15 35,260 35,900 35,260 35,260 146
2023/12/14 36,150 36,150 35,150 35,450 194
2023/12/13 36,100 36,270 36,100 36,100 2,438
2023/12/12 36,010 36,270 36,010 36,270 588
2023/12/11 36,290 36,300 35,000 35,970 665
2023/12/08 37,010 37,300 35,990 36,290 4,889
2023/12/07 38,400 38,450 36,560 38,400 472
2023/12/06 37,360 38,760 37,360 38,450 224
2023/12/05 37,930 38,000 37,300 37,570 243
2023/12/04 38,250 38,250 37,560 37,710 113
2023/12/01 38,400 38,400 37,760 38,270 203
2023/11/30 38,370 38,400 37,900 38,060 131
2023/11/29 38,040 38,120 37,820 38,110 218
2023/11/28 38,720 38,720 38,040 38,160 43
2023/11/27 39,040 39,170 37,540 38,480 418
2023/11/24 39,200 39,340 39,080 39,100 33
2023/11/22 39,200 39,200 38,900 38,900 5
2023/11/21 38,990 39,200 38,800 39,200 71
2023/11/20 38,710 38,990 38,670 38,990 96
2023/11/17 38,860 38,870 38,700 38,700 105
2023/11/16 39,220 39,640 39,090 39,100 193
2023/11/15 39,250 39,520 39,180 39,180 89
2023/11/14 39,220 39,310 38,820 39,250 97
2023/11/13 38,920 39,300 38,820 38,910 22
2023/11/10 39,530 39,530 38,900 38,910 22
2023/11/09 39,130 39,580 39,130 39,210 39
2023/11/08 39,320 39,500 39,200 39,500 23
2023/11/07 39,330 39,470 39,070 39,470 166
2023/11/06 39,060 39,750 39,060 39,330 254
2023/11/02 39,250 39,250 39,050 39,050 10
2023/11/01 39,010 39,430 38,800 38,990 215
2023/10/31 38,740 38,740 38,400 38,400 6
2023/10/30 38,710 38,710 38,300 38,710 15
2023/10/27 38,390 38,800 38,390 38,800 66
2023/10/26 38,890 39,470 38,300 38,650 212
2023/10/25 38,620 39,000 38,620 38,900 63
2023/10/24 38,350 38,500 38,330 38,500 14
2023/10/23 38,990 39,000 38,220 38,300 71
2023/10/20 38,460 38,700 38,200 38,610 184
2023/10/19 39,590 39,590 38,350 38,460 111
2023/10/18 39,500 39,500 39,060 39,260 20
2023/10/17 38,950 39,450 38,950 39,260 23
2023/10/16 39,940 39,940 38,920 38,920 55
2023/10/13 39,380 39,660 39,380 39,600 11
2023/10/12 39,790 40,030 39,510 39,670 220
2023/10/11 39,350 39,780 39,100 39,680 178
2023/10/10 39,310 39,750 39,310 39,600 34
2023/10/06 38,830 39,250 38,830 39,030 49
2023/10/05 39,200 39,200 38,900 39,100 10
2023/10/04 39,250 39,490 38,950 38,950 186
2023/10/03 40,250 40,250 39,530 39,530 75
2023/10/02 40,360 40,480 40,250 40,250 51
2023/09/29 40,100 40,360 39,960 40,360 193
2023/09/28 40,170 40,170 39,900 39,900 53
2023/09/27 39,560 40,010 39,560 40,010 166
2023/09/26 39,920 40,170 39,850 39,990 166
2023/09/25 40,000 40,380 39,830 40,190 314
2023/09/22 39,250 40,000 38,980 40,000 233
2023/09/21 39,680 39,890 39,310 39,310 198
2023/09/20 39,930 39,930 39,640 39,800 18
2023/09/19 39,740 39,800 39,590 39,790 263
2023/09/15 39,810 40,100 39,740 39,960 188
2023/09/14 39,950 39,990 39,680 39,900 101
2023/09/13 39,990 39,990 39,560 39,560 91
2023/09/12 39,990 39,990 39,700 39,890 19
2023/09/11 39,260 39,800 39,250 39,800 48
2023/09/08 39,300 39,700 39,290 39,290 43
2023/09/07 40,050 40,370 39,710 39,710 176
2023/09/06 40,190 40,390 39,800 40,070 287
2023/09/05 39,470 40,360 39,470 40,170 314
2023/09/04 39,500 40,000 39,350 39,790 548
2023/09/01 38,610 39,230 38,610 39,230 112
2023/08/31 39,440 39,440 38,700 38,900 199
2023/08/30 39,790 39,790 38,880 38,880 26
2023/08/29 39,010 39,520 39,000 39,420 215
2023/08/28 39,390 40,600 39,000 39,000 1,127
2023/08/25 38,180 38,910 38,150 38,910 130
2023/08/24 38,320 38,640 38,190 38,640 62
2023/08/23 38,120 38,650 38,100 38,630 77
2023/08/22 38,320 38,700 38,050 38,170 159
2023/08/21 38,550 39,700 38,180 38,270 406
2023/08/18 38,600 39,120 38,600 38,640 380
2023/08/17 39,020 39,020 38,710 39,000 38
2023/08/16 39,070 39,070 38,720 39,000 194
2023/08/15 39,510 39,790 39,270 39,270 31
2023/08/14 39,510 39,760 39,020 39,490 222
2023/08/10 40,350 41,000 39,820 40,340 267
2023/08/09 40,050 40,480 39,200 40,350 342
2023/08/08 40,120 40,610 40,120 40,460 38
2023/08/07 40,700 40,700 40,150 40,680 52
2023/08/04 41,070 41,400 40,800 41,010 412
2023/08/03 40,110 41,070 40,110 41,060 151
2023/08/02 41,010 41,350 40,290 40,330 119
2023/08/01 41,490 41,500 41,000 41,000 175
2023/07/31 40,990 41,700 40,560 40,950 1,077
2023/07/28 39,000 40,750 38,820 40,360 251
2023/07/27 39,600 39,850 39,600 39,600 146
2023/07/26 39,800 39,800 39,350 39,600 331
2023/07/25 38,700 39,800 38,700 39,700 982
2023/07/24 38,650 38,650 38,410 38,600 97
2023/07/21 38,500 38,770 38,170 38,650 126
2023/07/20 38,170 38,500 38,060 38,270 176
2023/07/19 38,000 38,300 37,990 38,170 177
2023/07/18 38,770 38,770 38,230 38,340 321
2023/07/14 38,490 38,750 38,410 38,410 70
2023/07/13 38,450 38,580 38,320 38,580 103
2023/07/12 38,540 38,540 38,200 38,370 140
2023/07/11 38,350 38,540 38,200 38,540 122
2023/07/10 39,000 39,000 38,310 38,310 112
2023/07/07 38,620 38,800 38,500 38,600 69
2023/07/06 39,100 39,200 38,570 38,670 98
2023/07/05 39,070 39,400 39,070 39,100 147
2023/07/04 39,290 39,300 39,020 39,300 214
2023/07/03 39,000 39,230 38,550 39,200 217
2023/06/30 38,860 38,860 38,510 38,840 40
2023/06/29 38,870 38,870 38,600 38,840 45
2023/06/28 38,870 38,870 38,370 38,820 95
2023/06/27 38,350 38,430 38,200 38,430 52
2023/06/26 38,660 38,660 38,320 38,350 92
2023/06/23 38,840 38,840 38,300 38,300 56
2023/06/22 38,580 38,790 38,330 38,670 151
2023/06/21 39,170 39,180 38,710 38,710 211
2023/06/20 39,480 39,700 39,170 39,320 163
2023/06/19 39,740 39,740 38,700 39,030 361
2023/06/16 39,330 39,520 39,000 39,410 290
2023/06/15 38,640 38,980 38,510 38,910 135
2023/06/14 38,350 39,340 38,350 38,650 282
2023/06/13 38,300 38,800 38,250 38,700 163
2023/06/12 38,250 38,350 38,200 38,280 116
2023/06/09 38,150 38,350 38,110 38,180 101
2023/06/08 38,380 38,410 38,150 38,310 79
2023/06/07 38,120 38,400 38,110 38,390 98
2023/06/06 38,190 38,530 38,060 38,390 353
2023/06/05 39,200 39,300 38,250 38,430 198
2023/06/02 38,200 39,300 38,200 38,500 367
2023/06/01 38,500 38,800 38,400 38,400 64
2023/05/31 38,150 40,000 38,150 38,500 483
2023/05/30 39,350 39,500 38,100 38,150 926
2023/05/29 39,010 39,350 39,010 39,090 31
2023/05/26 39,390 39,390 39,000 39,000 50
2023/05/25 39,000 39,400 39,000 39,400 60
2023/05/24 39,400 39,400 39,200 39,220 390
2023/05/23 39,350 39,910 39,350 39,400 117
2023/05/22 39,270 40,000 39,270 39,600 105
2023/05/19 39,500 39,700 39,300 39,360 55
2023/05/18 39,890 39,900 39,420 39,420 66
2023/05/17 39,990 39,990 39,480 39,510 129
2023/05/16 39,840 39,980 39,250 39,700 262
2023/05/15 39,690 40,100 39,460 39,580 38
2023/05/12 39,800 39,800 39,260 39,690 115
2023/05/11 39,920 39,920 39,520 39,830 63
2023/05/10 40,530 40,530 39,680 39,790 73
2023/05/09 40,340 40,900 39,660 40,200 611
2023/05/08 39,670 40,440 39,670 40,340 253
2023/05/02 40,470 40,550 40,370 40,370 169
2023/05/01 40,300 40,470 40,000 40,380 340
2023/04/28 39,370 40,100 39,360 40,100 123
2023/04/27 39,030 39,830 39,030 39,780 100
2023/04/26 39,000 39,480 39,000 39,480 94
2023/04/25 39,490 39,490 39,010 39,200 282
2023/04/24 39,650 39,650 39,160 39,200 187
2023/04/21 40,020 40,460 39,650 39,650 123
2023/04/20 40,500 40,830 40,310 40,310 55
2023/04/19 41,150 41,150 40,490 40,500 92
2023/04/18 40,650 41,130 40,500 40,750 239
2023/04/17 39,700 40,490 39,700 40,490 190
2023/04/14 39,800 39,970 39,560 39,970 73
2023/04/13 39,610 39,800 39,400 39,600 70
2023/04/12 39,700 40,000 39,610 39,770 47
2023/04/11 40,100 40,150 39,770 39,770 122
2023/04/10 40,020 40,090 39,630 40,090 93
2023/04/07 39,400 39,550 39,140 39,550 88
2023/04/06 39,700 39,700 39,050 39,050 264
2023/04/05 39,530 39,740 39,510 39,700 235
2023/04/04 40,050 40,050 39,570 39,570 73
2023/04/03 40,000 40,000 39,600 39,970 77
2023/03/31 39,490 40,000 39,490 40,000 72
2023/03/30 39,000 39,500 38,790 39,400 65
2023/03/29 39,000 39,370 38,700 38,750 101
2023/03/28 39,690 39,690 38,710 38,710 135
2023/03/27 39,510 40,000 38,700 38,990 162
2023/03/24 39,900 40,050 39,160 40,000 40
2023/03/23 39,270 40,050 39,200 39,200 76
2023/03/22 39,120 39,530 39,100 39,300 86
2023/03/20 39,610 39,610 38,700 38,700 350
2023/03/17 39,400 39,900 39,180 39,900 118
2023/03/16 39,700 39,900 39,050 39,050 258
2023/03/15 40,000 40,480 39,900 39,900 74
2023/03/14 40,000 40,000 39,830 39,990 79
2023/03/13 41,470 41,470 39,360 40,130 276
2023/03/10 41,280 41,500 39,800 39,950 687
2023/03/09 41,200 41,700 41,100 41,450 52
2023/03/08 41,580 41,700 41,100 41,100 90
2023/03/07 41,600 42,000 41,110 41,150 247
2023/03/06 42,700 42,700 41,420 41,500 251
2023/03/03 41,810 42,420 41,810 42,000 177
2023/03/02 41,970 42,330 41,930 41,930 145
2023/03/01 40,700 41,960 40,700 41,960 208
2023/02/28 41,330 41,330 40,660 40,680 39
2023/02/27 40,780 40,980 40,500 40,530 52
2023/02/24 41,860 41,860 40,780 40,780 152
2023/02/22 41,780 41,790 41,440 41,790 12
2023/02/21 41,110 41,950 41,110 41,710 95
2023/02/20 41,640 41,730 40,700 41,450 119
2023/02/17 41,300 41,700 40,760 40,940 97
2023/02/16 41,200 41,600 41,000 41,600 68
2023/02/15 40,990 41,520 40,900 40,900 75
2023/02/14 41,380 41,390 40,990 40,990 60
2023/02/13 40,990 41,340 40,990 41,340 13
2023/02/10 41,200 41,550 40,990 40,990 36
2023/02/09 40,320 41,200 40,320 41,200 88
2023/02/08 40,700 40,700 40,320 40,640 55
2023/02/07 40,550 41,000 40,550 40,660 53
2023/02/06 40,700 40,860 40,500 40,500 165
2023/02/03 41,600 41,600 40,700 40,810 296
2023/02/02 42,390 42,390 41,190 41,190 298
2023/02/01 41,600 41,680 41,130 41,320 114
2023/01/31 42,010 42,010 41,550 41,550 247
2023/01/30 42,840 42,880 41,880 42,080 432
2023/01/27 42,600 42,880 42,500 42,800 98
2023/01/26 42,910 42,910 42,000 42,440 208
2023/01/25 41,830 42,390 41,830 42,210 104
2023/01/24 41,710 42,390 41,710 41,910 259
2023/01/23 41,840 42,000 41,450 41,610 225
2023/01/20 41,590 41,800 41,450 41,780 160
2023/01/19 41,050 41,450 41,050 41,350 65
2023/01/18 40,700 41,500 40,700 41,370 228
2023/01/17 41,390 41,670 40,700 40,700 269
2023/01/16 40,170 41,530 40,170 41,200 371
2023/01/13 40,950 40,950 40,400 40,870 138
2023/01/12 41,070 41,070 40,570 40,620 67
2023/01/11 40,650 41,070 40,650 41,070 436
2023/01/10 40,600 40,780 40,480 40,650 228
2023/01/06 40,000 40,600 39,860 40,560 300
2023/01/05 40,000 40,000 39,180 39,590 294
2023/01/04 37,850 39,800 37,850 39,500 217

このページの先頭へ