(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 |
|---|---|---|---|---|---|
| 2024/09/20 | 36,010 | 36,010 | 35,420 | 35,500 | 52 |
| 2024/09/19 | 35,140 | 36,000 | 35,140 | 36,000 | 56 |
| 2024/09/18 | 35,130 | 35,750 | 35,130 | 35,130 | 37 |
| 2024/09/17 | 35,150 | 35,150 | 34,800 | 34,950 | 62 |
| 2024/09/13 | 35,300 | 35,300 | 34,880 | 35,200 | 158 |
| 2024/09/12 | 35,260 | 35,690 | 35,180 | 35,310 | 38 |
| 2024/09/11 | 35,790 | 36,100 | 35,000 | 35,190 | 341 |
| 2024/09/10 | 35,990 | 35,990 | 35,260 | 35,610 | 131 |
| 2024/09/09 | 35,580 | 36,050 | 35,580 | 35,590 | 161 |
| 2024/09/06 | 36,110 | 36,520 | 36,010 | 36,010 | 141 |
| 2024/09/05 | 36,500 | 36,610 | 36,100 | 36,180 | 216 |
| 2024/09/04 | 37,250 | 37,250 | 36,660 | 36,800 | 175 |
| 2024/09/03 | 37,440 | 37,600 | 37,020 | 37,250 | 128 |
| 2024/09/02 | 38,000 | 38,130 | 37,370 | 37,370 | 44 |
| 2024/08/30 | 37,230 | 38,320 | 37,140 | 38,320 | 114 |
| 2024/08/29 | 37,400 | 37,400 | 37,110 | 37,190 | 56 |
| 2024/08/28 | 37,560 | 37,730 | 37,350 | 37,400 | 47 |
| 2024/08/27 | 37,750 | 37,900 | 37,670 | 37,680 | 27 |
| 2024/08/26 | 37,570 | 37,880 | 37,560 | 37,700 | 79 |
| 2024/08/23 | 37,510 | 38,400 | 37,510 | 38,090 | 188 |
| 2024/08/22 | 37,400 | 37,850 | 37,400 | 37,750 | 83 |
| 2024/08/21 | 37,710 | 38,180 | 37,510 | 37,800 | 56 |
| 2024/08/20 | 38,300 | 38,450 | 37,800 | 38,280 | 306 |
| 2024/08/19 | 38,900 | 38,900 | 37,800 | 37,800 | 179 |
| 2024/08/16 | 38,090 | 38,430 | 37,990 | 38,430 | 75 |
| 2024/08/15 | 37,430 | 38,000 | 37,030 | 37,800 | 140 |
| 2024/08/14 | 37,700 | 37,760 | 36,980 | 37,430 | 117 |
| 2024/08/13 | 37,650 | 37,650 | 37,210 | 37,210 | 69 |
| 2024/08/09 | 37,880 | 37,880 | 37,230 | 37,230 | 92 |
| 2024/08/08 | 36,850 | 37,690 | 36,850 | 37,370 | 25 |
| 2024/08/07 | 37,190 | 37,500 | 36,660 | 37,100 | 165 |
| 2024/08/06 | 37,120 | 38,210 | 36,850 | 37,100 | 367 |
| 2024/08/05 | 37,080 | 37,540 | 36,860 | 36,860 | 476 |
| 2024/08/02 | 38,210 | 38,900 | 38,000 | 38,110 | 640 |
| 2024/08/01 | 39,300 | 39,300 | 38,450 | 39,060 | 113 |
| 2024/07/31 | 39,000 | 40,000 | 38,900 | 40,000 | 65 |
| 2024/07/30 | 39,000 | 39,200 | 39,000 | 39,000 | 58 |
| 2024/07/29 | 39,420 | 39,550 | 39,100 | 39,100 | 37 |
| 2024/07/26 | 39,710 | 40,000 | 39,390 | 39,390 | 61 |
| 2024/07/25 | 39,620 | 40,140 | 39,000 | 39,710 | 197 |
| 2024/07/24 | 40,740 | 40,740 | 40,240 | 40,240 | 183 |
| 2024/07/23 | 41,030 | 41,100 | 40,830 | 40,830 | 64 |
| 2024/07/22 | 41,750 | 42,200 | 41,000 | 41,000 | 232 |
| 2024/07/19 | 41,490 | 41,730 | 41,320 | 41,730 | 95 |
| 2024/07/18 | 41,590 | 41,590 | 40,920 | 41,490 | 56 |
| 2024/07/17 | 41,700 | 41,700 | 41,200 | 41,600 | 139 |
| 2024/07/16 | 41,750 | 41,800 | 41,350 | 41,700 | 90 |
| 2024/07/12 | 41,780 | 41,800 | 40,970 | 41,800 | 56 |
| 2024/07/11 | 41,470 | 41,800 | 41,470 | 41,780 | 222 |
| 2024/07/10 | 41,260 | 41,500 | 41,180 | 41,500 | 80 |
| 2024/07/09 | 40,710 | 41,200 | 40,430 | 41,200 | 109 |
| 2024/07/08 | 40,600 | 40,740 | 40,600 | 40,740 | 25 |
| 2024/07/05 | 40,890 | 41,370 | 40,290 | 40,730 | 207 |
| 2024/07/04 | 41,000 | 41,590 | 41,000 | 41,590 | 148 |
| 2024/07/03 | 41,500 | 41,500 | 41,200 | 41,240 | 43 |
| 2024/07/02 | 41,300 | 41,490 | 41,090 | 41,480 | 64 |
| 2024/07/01 | 41,250 | 41,290 | 40,900 | 41,250 | 37 |
| 2024/06/28 | 40,900 | 41,150 | 40,900 | 41,150 | 128 |
| 2024/06/27 | 40,480 | 40,900 | 40,480 | 40,900 | 45 |
| 2024/06/26 | 40,400 | 40,700 | 40,400 | 40,480 | 52 |
| 2024/06/25 | 40,750 | 40,980 | 40,530 | 40,800 | 76 |
| 2024/06/24 | 40,840 | 41,060 | 40,560 | 40,990 | 98 |
| 2024/06/21 | 40,550 | 40,850 | 40,330 | 40,850 | 70 |
| 2024/06/20 | 40,570 | 40,870 | 40,570 | 40,780 | 12 |
| 2024/06/19 | 40,880 | 40,880 | 40,500 | 40,880 | 44 |
| 2024/06/18 | 40,680 | 41,050 | 40,500 | 40,500 | 64 |
| 2024/06/17 | 40,620 | 40,960 | 40,520 | 40,960 | 40 |
| 2024/06/14 | 40,710 | 41,000 | 40,350 | 41,000 | 77 |
| 2024/06/13 | 40,510 | 40,810 | 40,380 | 40,710 | 96 |
| 2024/06/12 | 40,530 | 41,150 | 40,500 | 40,500 | 317 |
| 2024/06/11 | 40,920 | 41,150 | 40,800 | 40,880 | 155 |
| 2024/06/10 | 41,000 | 41,200 | 40,830 | 41,090 | 84 |
| 2024/06/07 | 41,300 | 41,300 | 40,800 | 40,960 | 304 |
| 2024/06/06 | 41,150 | 41,300 | 41,030 | 41,300 | 65 |
| 2024/06/05 | 41,030 | 41,320 | 41,020 | 41,300 | 57 |
| 2024/06/04 | 41,210 | 41,400 | 41,170 | 41,320 | 94 |
| 2024/06/03 | 41,260 | 41,760 | 41,110 | 41,210 | 139 |
| 2024/05/31 | 41,070 | 41,710 | 41,070 | 41,260 | 58 |
| 2024/05/30 | 41,500 | 41,700 | 41,410 | 41,410 | 81 |
| 2024/05/29 | 41,950 | 42,000 | 41,700 | 41,700 | 70 |
| 2024/05/28 | 41,680 | 42,090 | 41,650 | 41,970 | 127 |
| 2024/05/27 | 42,200 | 42,200 | 40,820 | 41,860 | 384 |
| 2024/05/24 | 41,600 | 42,120 | 41,600 | 41,950 | 45 |
| 2024/05/23 | 42,150 | 42,490 | 41,880 | 41,880 | 98 |
| 2024/05/22 | 42,540 | 42,540 | 41,310 | 42,500 | 164 |
| 2024/05/21 | 42,550 | 42,550 | 42,370 | 42,550 | 129 |
| 2024/05/20 | 42,410 | 42,550 | 42,020 | 42,550 | 327 |
| 2024/05/17 | 42,010 | 42,450 | 40,800 | 41,790 | 186 |
| 2024/05/16 | 42,400 | 42,500 | 41,810 | 42,500 | 123 |
| 2024/05/15 | 42,350 | 42,500 | 42,000 | 42,500 | 204 |
| 2024/05/14 | 42,500 | 42,500 | 41,820 | 42,350 | 336 |
| 2024/05/13 | 42,000 | 42,500 | 41,690 | 42,310 | 329 |
| 2024/05/10 | 41,830 | 42,000 | 41,800 | 42,000 | 89 |
| 2024/05/09 | 41,200 | 41,770 | 41,200 | 41,540 | 43 |
| 2024/05/08 | 41,750 | 41,970 | 41,260 | 41,260 | 77 |
| 2024/05/07 | 41,140 | 41,750 | 41,140 | 41,750 | 176 |
| 2024/05/02 | 41,600 | 41,600 | 40,980 | 41,320 | 108 |
| 2024/05/01 | 41,000 | 41,590 | 40,970 | 41,550 | 66 |
| 2024/04/30 | 40,500 | 41,580 | 40,340 | 41,500 | 570 |
| 2024/04/26 | 39,990 | 40,300 | 39,900 | 40,300 | 2,799 |
| 2024/04/25 | 39,980 | 40,000 | 39,690 | 40,000 | 122 |
| 2024/04/24 | 39,310 | 39,990 | 39,310 | 39,980 | 54 |
| 2024/04/23 | 39,800 | 39,860 | 39,600 | 39,600 | 127 |
| 2024/04/22 | 39,590 | 40,000 | 39,590 | 40,000 | 1,395 |
| 2024/04/19 | 39,650 | 39,790 | 39,490 | 39,490 | 85 |
| 2024/04/18 | 39,200 | 40,030 | 39,100 | 40,000 | 2,950 |
| 2024/04/17 | 39,600 | 39,900 | 39,590 | 39,900 | 51 |
| 2024/04/16 | 39,780 | 39,980 | 38,870 | 39,970 | 314 |
| 2024/04/15 | 38,360 | 39,800 | 38,350 | 39,690 | 204 |
| 2024/04/12 | 39,320 | 39,320 | 38,830 | 38,910 | 19 |
| 2024/04/11 | 39,310 | 39,310 | 38,640 | 39,020 | 83 |
| 2024/04/10 | 39,100 | 39,280 | 38,620 | 38,620 | 214 |
| 2024/04/09 | 39,050 | 39,600 | 39,050 | 39,060 | 52 |
| 2024/04/08 | 38,700 | 39,750 | 38,700 | 39,450 | 139 |
| 2024/04/05 | 39,700 | 39,700 | 38,500 | 39,390 | 396 |
| 2024/04/04 | 39,300 | 39,750 | 39,280 | 39,750 | 183 |
| 2024/04/03 | 39,060 | 39,450 | 39,060 | 39,100 | 34 |
| 2024/04/02 | 39,600 | 39,600 | 39,560 | 39,560 | 107 |
| 2024/04/01 | 39,080 | 39,580 | 39,080 | 39,560 | 238 |
| 2024/03/29 | 38,650 | 39,100 | 38,650 | 39,080 | 70 |
| 2024/03/28 | 39,000 | 39,230 | 38,600 | 39,140 | 111 |
| 2024/03/27 | 38,990 | 39,230 | 38,920 | 39,030 | 84 |
| 2024/03/26 | 38,870 | 39,300 | 38,870 | 39,170 | 42 |
| 2024/03/25 | 38,600 | 39,310 | 38,520 | 39,270 | 156 |
| 2024/03/22 | 39,150 | 39,320 | 38,510 | 38,880 | 137 |
| 2024/03/21 | 39,000 | 39,620 | 39,000 | 39,350 | 343 |
| 2024/03/19 | 38,680 | 39,190 | 38,680 | 39,140 | 547 |
| 2024/03/18 | 38,510 | 39,050 | 38,510 | 38,850 | 74 |
| 2024/03/15 | 38,890 | 38,890 | 38,380 | 38,440 | 41 |
| 2024/03/14 | 38,880 | 38,880 | 38,580 | 38,580 | 21 |
| 2024/03/13 | 38,660 | 38,720 | 38,300 | 38,580 | 50 |
| 2024/03/12 | 38,740 | 39,000 | 38,590 | 38,860 | 139 |
| 2024/03/11 | 38,220 | 38,640 | 38,000 | 38,590 | 162 |
| 2024/03/08 | 38,430 | 38,740 | 38,250 | 38,320 | 244 |
| 2024/03/07 | 38,620 | 39,310 | 38,600 | 38,600 | 165 |
| 2024/03/06 | 39,070 | 39,350 | 39,030 | 39,310 | 367 |
| 2024/03/05 | 38,900 | 39,350 | 38,780 | 39,180 | 261 |
| 2024/03/04 | 39,160 | 39,160 | 38,800 | 38,900 | 105 |
| 2024/03/01 | 38,500 | 39,170 | 38,500 | 38,850 | 102 |
| 2024/02/29 | 38,600 | 38,950 | 38,450 | 38,840 | 109 |
| 2024/02/28 | 39,260 | 39,260 | 38,940 | 39,000 | 172 |
| 2024/02/27 | 38,700 | 39,100 | 38,650 | 38,790 | 151 |
| 2024/02/26 | 39,750 | 39,750 | 39,030 | 39,330 | 101 |
| 2024/02/22 | 39,750 | 39,750 | 39,260 | 39,590 | 165 |
| 2024/02/21 | 38,640 | 39,750 | 38,500 | 39,380 | 951 |
| 2024/02/20 | 38,490 | 38,490 | 38,140 | 38,480 | 92 |
| 2024/02/19 | 38,450 | 38,800 | 37,960 | 38,200 | 314 |
| 2024/02/16 | 38,210 | 38,700 | 37,940 | 38,700 | 873 |
| 2024/02/15 | 38,290 | 38,350 | 37,910 | 37,910 | 69 |
| 2024/02/14 | 37,500 | 38,250 | 37,100 | 38,250 | 137 |
| 2024/02/13 | 37,870 | 38,250 | 37,780 | 38,130 | 782 |
| 2024/02/09 | 37,900 | 37,900 | 37,400 | 37,870 | 28 |
| 2024/02/08 | 37,730 | 38,000 | 37,600 | 37,900 | 1,249 |
| 2024/02/07 | 37,980 | 37,980 | 37,280 | 37,730 | 289 |
| 2024/02/06 | 36,320 | 37,900 | 36,320 | 37,780 | 398 |
| 2024/02/05 | 36,500 | 36,560 | 36,020 | 36,500 | 161 |
| 2024/02/02 | 36,150 | 36,300 | 36,030 | 36,030 | 194 |
| 2024/02/01 | 36,640 | 36,750 | 36,500 | 36,500 | 108 |
| 2024/01/31 | 36,700 | 36,890 | 36,500 | 36,640 | 183 |
| 2024/01/30 | 37,660 | 37,660 | 36,750 | 37,200 | 448 |
| 2024/01/29 | 37,830 | 37,890 | 37,500 | 37,660 | 277 |
| 2024/01/26 | 38,000 | 38,000 | 37,150 | 37,690 | 823 |
| 2024/01/25 | 36,890 | 37,500 | 36,720 | 37,400 | 457 |
| 2024/01/24 | 36,320 | 36,520 | 36,010 | 36,450 | 257 |
| 2024/01/23 | 36,010 | 36,310 | 35,800 | 36,310 | 384 |
| 2024/01/22 | 36,290 | 36,500 | 36,000 | 36,190 | 220 |
| 2024/01/19 | 35,800 | 36,200 | 35,690 | 36,190 | 272 |
| 2024/01/18 | 35,530 | 35,720 | 35,100 | 35,100 | 307 |
| 2024/01/17 | 35,500 | 36,000 | 35,360 | 35,650 | 218 |
| 2024/01/16 | 35,550 | 35,900 | 35,290 | 35,350 | 179 |
| 2024/01/15 | 35,600 | 35,890 | 35,250 | 35,430 | 215 |
| 2024/01/12 | 35,760 | 35,800 | 35,370 | 35,550 | 62 |
| 2024/01/11 | 35,410 | 35,750 | 35,310 | 35,750 | 103 |
| 2024/01/10 | 35,200 | 35,750 | 35,200 | 35,750 | 163 |
| 2024/01/09 | 35,670 | 35,760 | 35,230 | 35,400 | 180 |
| 2024/01/05 | 35,620 | 36,100 | 35,620 | 35,900 | 156 |
| 2024/01/04 | 36,190 | 36,280 | 35,500 | 35,500 | 202 |
| 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 |