(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 |
|---|---|---|---|---|---|
| 2025/07/30 | 46,760 | 46,770 | 46,410 | 46,410 | 93 |
| 2025/07/29 | 46,570 | 46,700 | 46,270 | 46,700 | 63 |
| 2025/07/28 | 46,000 | 46,560 | 45,950 | 46,560 | 187 |
| 2025/07/25 | 46,010 | 46,280 | 45,940 | 45,940 | 141 |
| 2025/07/24 | 46,480 | 46,480 | 46,010 | 46,180 | 49 |
| 2025/07/23 | 46,310 | 46,730 | 45,850 | 46,480 | 251 |
| 2025/07/22 | 45,970 | 46,080 | 45,680 | 45,910 | 175 |
| 2025/07/18 | 45,100 | 45,990 | 45,100 | 45,990 | 136 |
| 2025/07/17 | 45,500 | 45,500 | 44,500 | 45,300 | 179 |
| 2025/07/16 | 45,200 | 45,750 | 45,090 | 45,130 | 66 |
| 2025/07/15 | 45,900 | 45,900 | 45,050 | 45,090 | 134 |
| 2025/07/14 | 45,100 | 45,450 | 44,920 | 45,300 | 101 |
| 2025/07/11 | 44,880 | 46,000 | 44,850 | 45,420 | 132 |
| 2025/07/10 | 44,820 | 45,010 | 44,420 | 45,010 | 122 |
| 2025/07/09 | 44,800 | 44,950 | 44,510 | 44,810 | 57 |
| 2025/07/08 | 43,810 | 44,630 | 43,810 | 44,420 | 222 |
| 2025/07/07 | 44,030 | 44,050 | 43,780 | 43,870 | 25 |
| 2025/07/04 | 44,300 | 44,300 | 43,590 | 44,270 | 134 |
| 2025/07/03 | 43,500 | 43,640 | 43,270 | 43,640 | 68 |
| 2025/07/02 | 43,580 | 43,580 | 43,200 | 43,460 | 54 |
| 2025/07/01 | 43,880 | 43,880 | 43,220 | 43,330 | 99 |
| 2025/06/30 | 43,650 | 43,650 | 43,420 | 43,420 | 12 |
| 2025/06/27 | 44,290 | 44,290 | 43,440 | 43,660 | 49 |
| 2025/06/26 | 44,020 | 44,290 | 43,700 | 43,700 | 37 |
| 2025/06/25 | 43,900 | 44,020 | 43,180 | 44,020 | 167 |
| 2025/06/24 | 43,720 | 43,900 | 43,300 | 43,410 | 60 |
| 2025/06/23 | 42,670 | 43,770 | 42,350 | 43,770 | 248 |
| 2025/06/20 | 42,410 | 43,000 | 42,410 | 42,740 | 73 |
| 2025/06/19 | 42,640 | 42,640 | 42,400 | 42,500 | 15 |
| 2025/06/18 | 42,940 | 43,000 | 42,640 | 42,640 | 59 |
| 2025/06/17 | 42,900 | 42,990 | 42,000 | 42,680 | 88 |
| 2025/06/16 | 42,130 | 42,500 | 42,130 | 42,470 | 17 |
| 2025/06/13 | 42,350 | 42,350 | 42,250 | 42,270 | 21 |
| 2025/06/12 | 43,120 | 43,120 | 42,620 | 42,620 | 33 |
| 2025/06/11 | 42,670 | 43,030 | 42,670 | 42,840 | 197 |
| 2025/06/10 | 42,720 | 43,020 | 42,620 | 42,830 | 66 |
| 2025/06/09 | 42,620 | 43,000 | 42,620 | 42,990 | 17 |
| 2025/06/06 | 42,120 | 42,730 | 42,120 | 42,620 | 9 |
| 2025/06/05 | 42,850 | 42,850 | 42,060 | 42,670 | 43 |
| 2025/06/04 | 42,400 | 42,700 | 42,400 | 42,700 | 63 |
| 2025/06/03 | 42,380 | 42,380 | 42,340 | 42,370 | 14 |
| 2025/06/02 | 42,370 | 42,370 | 41,390 | 41,800 | 313 |
| 2025/05/30 | 42,940 | 42,940 | 42,370 | 42,480 | 41 |
| 2025/05/29 | 42,990 | 43,200 | 42,980 | 43,150 | 57 |
| 2025/05/28 | 42,800 | 42,800 | 42,350 | 42,500 | 47 |
| 2025/05/27 | 42,300 | 42,500 | 42,290 | 42,300 | 33 |
| 2025/05/26 | 42,850 | 42,990 | 42,300 | 42,300 | 48 |
| 2025/05/23 | 43,200 | 43,290 | 42,730 | 42,730 | 54 |
| 2025/05/22 | 43,110 | 43,250 | 42,920 | 43,020 | 42 |
| 2025/05/21 | 43,550 | 43,550 | 43,110 | 43,300 | 12 |
| 2025/05/20 | 43,650 | 43,700 | 43,010 | 43,110 | 98 |
| 2025/05/19 | 43,220 | 43,370 | 42,600 | 43,370 | 69 |
| 2025/05/16 | 44,000 | 44,000 | 43,350 | 43,480 | 98 |
| 2025/05/15 | 44,230 | 44,300 | 43,780 | 43,780 | 371 |
| 2025/05/14 | 43,950 | 44,500 | 43,350 | 44,500 | 418 |
| 2025/05/13 | 44,220 | 44,250 | 43,950 | 44,060 | 237 |
| 2025/05/12 | 42,990 | 43,400 | 42,950 | 43,290 | 263 |
| 2025/05/09 | 42,880 | 42,880 | 42,500 | 42,540 | 285 |
| 2025/05/08 | 41,660 | 42,360 | 41,660 | 42,300 | 97 |
| 2025/05/07 | 42,000 | 42,600 | 41,730 | 41,730 | 249 |
| 2025/05/02 | 41,750 | 42,200 | 41,100 | 41,990 | 284 |
| 2025/05/01 | 41,100 | 41,760 | 41,100 | 41,740 | 16 |
| 2025/04/30 | 41,700 | 41,700 | 41,050 | 41,250 | 31 |
| 2025/04/28 | 41,700 | 41,700 | 41,380 | 41,410 | 29 |
| 2025/04/25 | 41,610 | 41,710 | 41,610 | 41,700 | 53 |
| 2025/04/24 | 41,390 | 41,580 | 41,300 | 41,540 | 154 |
| 2025/04/23 | 41,100 | 41,580 | 41,000 | 41,390 | 113 |
| 2025/04/22 | 40,830 | 40,990 | 40,830 | 40,990 | 70 |
| 2025/04/21 | 41,450 | 41,450 | 40,830 | 40,830 | 28 |
| 2025/04/18 | 41,400 | 41,400 | 40,870 | 41,260 | 40 |
| 2025/04/17 | 41,000 | 41,290 | 40,940 | 41,290 | 45 |
| 2025/04/16 | 41,360 | 41,360 | 40,020 | 40,670 | 478 |
| 2025/04/15 | 40,600 | 40,950 | 40,600 | 40,950 | 94 |
| 2025/04/14 | 41,580 | 41,580 | 40,840 | 40,910 | 108 |
| 2025/04/11 | 41,200 | 42,000 | 39,300 | 42,000 | 306 |
| 2025/04/10 | 40,840 | 41,500 | 40,300 | 41,500 | 3,794 |
| 2025/04/09 | 38,450 | 40,160 | 38,070 | 40,140 | 975 |
| 2025/04/08 | 39,130 | 40,250 | 37,350 | 39,850 | 1,681 |
| 2025/04/07 | 39,000 | 40,230 | 38,000 | 38,430 | 988 |
| 2025/04/04 | 41,550 | 42,240 | 41,470 | 41,660 | 193 |
| 2025/04/03 | 41,480 | 42,660 | 41,470 | 42,250 | 1,626 |
| 2025/04/02 | 43,060 | 43,330 | 43,040 | 43,060 | 312 |
| 2025/04/01 | 43,950 | 43,950 | 43,180 | 43,280 | 56 |
| 2025/03/31 | 43,510 | 43,780 | 42,910 | 43,300 | 409 |
| 2025/03/28 | 44,310 | 44,310 | 43,930 | 44,100 | 155 |
| 2025/03/27 | 43,960 | 43,960 | 43,710 | 43,930 | 454 |
| 2025/03/26 | 44,220 | 44,220 | 43,890 | 43,960 | 457 |
| 2025/03/25 | 44,290 | 44,570 | 43,730 | 44,090 | 347 |
| 2025/03/24 | 43,780 | 44,280 | 43,780 | 44,270 | 83 |
| 2025/03/21 | 44,880 | 44,880 | 43,770 | 43,820 | 181 |
| 2025/03/19 | 45,100 | 45,240 | 44,920 | 45,020 | 135 |
| 2025/03/18 | 45,200 | 45,740 | 44,960 | 44,990 | 194 |
| 2025/03/17 | 45,000 | 45,160 | 44,760 | 45,010 | 317 |
| 2025/03/14 | 43,220 | 44,930 | 43,220 | 44,680 | 488 |
| 2025/03/13 | 43,210 | 43,790 | 43,210 | 43,220 | 169 |
| 2025/03/12 | 43,250 | 43,760 | 43,250 | 43,760 | 378 |
| 2025/03/11 | 42,860 | 43,060 | 42,500 | 43,050 | 140 |
| 2025/03/10 | 43,450 | 43,590 | 42,990 | 43,110 | 330 |
| 2025/03/07 | 43,880 | 43,980 | 43,330 | 43,660 | 371 |
| 2025/03/06 | 43,900 | 44,070 | 43,500 | 43,860 | 74 |
| 2025/03/05 | 42,950 | 43,500 | 42,950 | 43,500 | 83 |
| 2025/03/04 | 43,670 | 44,100 | 42,400 | 43,020 | 381 |
| 2025/03/03 | 43,840 | 43,840 | 43,190 | 43,190 | 71 |
| 2025/02/28 | 43,990 | 43,990 | 43,330 | 43,360 | 76 |
| 2025/02/27 | 43,650 | 43,840 | 43,370 | 43,800 | 157 |
| 2025/02/26 | 43,500 | 43,740 | 43,330 | 43,710 | 168 |
| 2025/02/25 | 44,150 | 44,150 | 43,440 | 43,790 | 527 |
| 2025/02/21 | 43,990 | 44,590 | 43,680 | 44,350 | 157 |
| 2025/02/20 | 44,680 | 44,680 | 43,720 | 43,780 | 377 |
| 2025/02/19 | 44,190 | 44,640 | 44,020 | 44,450 | 254 |
| 2025/02/18 | 44,480 | 44,800 | 44,190 | 44,190 | 90 |
| 2025/02/17 | 44,500 | 44,840 | 44,150 | 44,600 | 384 |
| 2025/02/14 | 44,690 | 44,690 | 44,110 | 44,530 | 45 |
| 2025/02/13 | 44,600 | 44,800 | 44,510 | 44,790 | 765 |
| 2025/02/12 | 43,350 | 43,850 | 43,350 | 43,700 | 222 |
| 2025/02/10 | 43,430 | 43,620 | 43,340 | 43,340 | 297 |
| 2025/02/07 | 42,960 | 43,500 | 42,780 | 43,220 | 178 |
| 2025/02/06 | 43,000 | 43,120 | 42,650 | 43,110 | 355 |
| 2025/02/05 | 44,130 | 44,680 | 42,860 | 43,250 | 426 |
| 2025/02/04 | 43,920 | 44,130 | 43,410 | 43,860 | 489 |
| 2025/02/03 | 44,430 | 44,430 | 43,370 | 43,450 | 491 |
| 2025/01/31 | 44,670 | 44,950 | 44,550 | 44,640 | 87 |
| 2025/01/30 | 44,690 | 45,000 | 44,670 | 44,670 | 109 |
| 2025/01/29 | 46,480 | 46,790 | 44,690 | 45,320 | 862 |
| 2025/01/28 | 46,010 | 46,500 | 43,970 | 46,370 | 1,050 |
| 2025/01/27 | 44,360 | 45,980 | 44,110 | 45,890 | 624 |
| 2025/01/24 | 43,850 | 44,440 | 43,840 | 44,280 | 168 |
| 2025/01/23 | 43,670 | 44,480 | 43,570 | 43,970 | 322 |
| 2025/01/22 | 44,480 | 44,640 | 43,040 | 43,180 | 479 |
| 2025/01/21 | 44,320 | 44,450 | 43,940 | 44,160 | 156 |
| 2025/01/20 | 44,190 | 44,410 | 43,900 | 43,910 | 145 |
| 2025/01/17 | 43,500 | 43,770 | 43,400 | 43,770 | 110 |
| 2025/01/16 | 44,580 | 44,580 | 43,550 | 43,760 | 296 |
| 2025/01/15 | 44,750 | 44,750 | 44,060 | 44,060 | 243 |
| 2025/01/14 | 43,800 | 44,420 | 43,590 | 44,420 | 280 |
| 2025/01/10 | 43,950 | 44,120 | 43,850 | 44,000 | 74 |
| 2025/01/09 | 44,300 | 44,380 | 43,860 | 43,860 | 79 |
| 2025/01/08 | 44,200 | 44,380 | 43,770 | 44,080 | 142 |
| 2025/01/07 | 44,250 | 44,250 | 43,650 | 44,010 | 179 |
| 2025/01/06 | 44,020 | 44,100 | 43,430 | 43,790 | 882 |
| 2024/12/30 | 46,160 | 46,320 | 46,000 | 46,320 | 199 |
| 2024/12/27 | 46,140 | 46,260 | 45,860 | 46,000 | 198 |
| 2024/12/26 | 45,800 | 46,050 | 45,780 | 46,050 | 245 |
| 2024/12/25 | 46,370 | 46,370 | 45,560 | 45,860 | 307 |
| 2024/12/24 | 45,200 | 46,000 | 45,200 | 45,730 | 267 |
| 2024/12/23 | 45,130 | 45,500 | 45,120 | 45,340 | 191 |
| 2024/12/20 | 45,010 | 45,460 | 45,010 | 45,080 | 1,122 |
| 2024/12/19 | 44,400 | 44,940 | 44,210 | 44,930 | 231 |
| 2024/12/18 | 44,630 | 44,780 | 44,540 | 44,730 | 57 |
| 2024/12/17 | 44,150 | 44,640 | 44,000 | 44,630 | 158 |
| 2024/12/16 | 43,860 | 44,370 | 43,860 | 44,150 | 95 |
| 2024/12/13 | 44,720 | 44,890 | 44,220 | 44,220 | 219 |
| 2024/12/12 | 44,940 | 45,200 | 44,680 | 44,880 | 390 |
| 2024/12/11 | 44,700 | 44,940 | 44,550 | 44,880 | 471 |
| 2024/12/10 | 46,370 | 47,180 | 44,710 | 44,710 | 2,068 |
| 2024/12/09 | 43,560 | 43,850 | 43,100 | 43,840 | 229 |
| 2024/12/06 | 42,970 | 44,000 | 42,820 | 43,910 | 381 |
| 2024/12/05 | 43,180 | 43,360 | 42,760 | 42,760 | 159 |
| 2024/12/04 | 43,400 | 43,550 | 43,200 | 43,300 | 35 |
| 2024/12/03 | 43,900 | 43,900 | 42,500 | 43,400 | 261 |
| 2024/12/02 | 43,520 | 44,000 | 43,300 | 43,940 | 85 |
| 2024/11/29 | 43,150 | 43,920 | 43,050 | 43,520 | 238 |
| 2024/11/28 | 43,550 | 43,900 | 43,050 | 43,450 | 214 |
| 2024/11/27 | 43,540 | 43,600 | 43,220 | 43,600 | 189 |
| 2024/11/26 | 43,700 | 43,950 | 43,300 | 43,550 | 265 |
| 2024/11/25 | 44,340 | 44,520 | 43,520 | 43,780 | 338 |
| 2024/11/22 | 45,140 | 45,400 | 44,510 | 44,560 | 302 |
| 2024/11/21 | 45,600 | 45,610 | 45,300 | 45,400 | 67 |
| 2024/11/20 | 45,040 | 45,600 | 45,040 | 45,600 | 156 |
| 2024/11/19 | 45,470 | 45,690 | 44,780 | 45,130 | 366 |
| 2024/11/18 | 45,900 | 46,170 | 45,070 | 45,690 | 863 |
| 2024/11/15 | 46,500 | 46,880 | 45,960 | 46,200 | 373 |
| 2024/11/14 | 46,000 | 47,070 | 46,000 | 46,150 | 399 |
| 2024/11/13 | 45,450 | 46,400 | 45,180 | 46,060 | 277 |
| 2024/11/12 | 46,460 | 46,920 | 45,560 | 45,590 | 599 |
| 2024/11/11 | 46,100 | 46,620 | 45,830 | 46,460 | 523 |
| 2024/11/08 | 48,700 | 48,780 | 46,940 | 47,290 | 746 |
| 2024/11/07 | 46,040 | 47,400 | 45,960 | 47,080 | 493 |
| 2024/11/06 | 46,720 | 46,750 | 45,920 | 46,120 | 712 |
| 2024/11/05 | 45,750 | 46,770 | 45,450 | 46,200 | 628 |
| 2024/11/01 | 45,300 | 45,330 | 44,810 | 45,330 | 180 |
| 2024/10/31 | 44,860 | 45,300 | 44,800 | 44,800 | 130 |
| 2024/10/30 | 45,760 | 45,890 | 44,880 | 44,880 | 223 |
| 2024/10/29 | 45,550 | 45,990 | 45,410 | 45,670 | 392 |
| 2024/10/28 | 45,710 | 45,990 | 45,330 | 45,410 | 336 |
| 2024/10/25 | 44,900 | 45,720 | 44,800 | 45,590 | 249 |
| 2024/10/24 | 46,510 | 46,510 | 44,650 | 45,400 | 764 |
| 2024/10/23 | 45,390 | 46,200 | 45,110 | 46,100 | 1,365 |
| 2024/10/22 | 44,750 | 45,370 | 44,450 | 45,050 | 647 |
| 2024/10/21 | 45,000 | 45,190 | 44,430 | 44,750 | 304 |
| 2024/10/18 | 43,340 | 44,700 | 43,020 | 44,420 | 854 |
| 2024/10/17 | 44,150 | 44,630 | 43,810 | 44,000 | 852 |
| 2024/10/16 | 43,990 | 44,350 | 43,000 | 44,150 | 1,685 |
| 2024/10/15 | 45,470 | 45,760 | 44,600 | 44,810 | 878 |
| 2024/10/11 | 45,510 | 46,080 | 44,610 | 45,070 | 1,835 |
| 2024/10/10 | 45,470 | 46,500 | 44,600 | 46,210 | 4,703 |
| 2024/10/09 | 48,320 | 49,000 | 48,020 | 48,020 | 3,079 |
| 2024/10/08 | 58,020 | 58,020 | 58,020 | 58,020 | 1,725 |
| 2024/10/07 | 67,200 | 72,200 | 66,300 | 68,020 | 8,239 |
| 2024/10/04 | 75,720 | 77,210 | 63,000 | 72,200 | 12,315 |