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
2026/06/16 55,500 55,500 54,550 54,930 42
2026/06/15 54,810 55,750 54,810 55,500 174
2026/06/12 53,530 54,810 53,230 54,810 70
2026/06/11 54,000 54,000 52,540 53,210 67
2026/06/10 52,540 53,400 52,540 53,200 121
2026/06/09 54,000 54,000 52,540 52,910 68
2026/06/08 54,010 54,010 53,000 53,000 108
2026/06/05 54,960 54,960 54,010 54,010 57
2026/06/04 54,900 55,170 54,480 54,480 18
2026/06/03 54,620 55,180 53,040 54,970 527
2026/06/02 55,190 55,190 54,540 54,900 15
2026/06/01 54,360 55,260 54,300 54,300 75
2026/05/29 54,500 54,720 54,500 54,710 47
2026/05/28 54,900 54,900 54,430 54,500 31
2026/05/27 54,720 55,400 54,360 54,430 300
2026/05/26 54,350 55,500 54,350 54,720 36
2026/05/25 54,860 55,310 54,150 55,180 137
2026/05/22 54,010 54,720 54,010 54,130 81
2026/05/21 55,000 55,580 54,510 54,600 170
2026/05/20 54,590 54,600 54,400 54,600 107
2026/05/19 54,050 54,600 53,980 54,400 86
2026/05/18 55,000 55,000 54,010 54,010 158
2026/05/15 55,950 55,950 54,900 54,900 211
2026/05/14 56,500 56,500 55,500 55,930 96
2026/05/13 55,630 56,320 55,630 56,300 143
2026/05/12 55,540 56,000 55,540 56,000 132
2026/05/11 54,770 55,870 54,770 55,210 258
2026/05/08 54,630 55,470 54,540 54,700 37
2026/05/07 55,800 55,800 55,010 55,080 70
2026/05/01 55,050 55,330 54,810 55,330 59
2026/04/30 54,500 55,550 54,500 55,550 212
2026/04/28 54,720 54,720 54,250 54,270 25
2026/04/27 54,990 54,990 54,040 54,720 45
2026/04/24 53,770 54,700 53,670 54,500 95
2026/04/23 54,230 54,240 53,520 54,060 156
2026/04/22 53,630 54,300 53,630 54,230 49
2026/04/21 54,900 54,900 54,340 54,630 33
2026/04/20 53,430 54,630 53,430 54,630 268
2026/04/17 54,500 54,500 51,890 53,960 259
2026/04/16 54,640 55,000 54,440 54,440 662
2026/04/15 54,780 55,000 54,330 54,440 59
2026/04/14 54,230 54,500 53,880 53,880 38
2026/04/13 54,100 54,790 53,720 54,230 20
2026/04/10 53,140 53,700 53,140 53,620 38
2026/04/09 53,120 53,810 53,070 53,140 33
2026/04/08 53,500 53,960 52,940 53,280 41
2026/04/07 52,070 52,900 52,070 52,520 42
2026/04/06 51,920 52,870 51,920 52,070 59
2026/04/03 51,900 52,660 51,780 51,920 210
2026/03/27 52,110 52,110 51,500 52,110 38
2026/03/26 52,110 52,270 52,110 52,110 132
2026/03/25 52,090 52,660 52,090 52,660 78
2026/03/24 51,240 52,490 51,000 51,770 85
2026/03/23 53,200 53,200 51,020 51,240 256
2026/03/19 54,500 54,500 53,800 53,800 66
2026/03/18 55,190 55,190 53,900 54,480 49
2026/03/17 54,400 55,000 53,690 54,650 480
2026/03/16 54,310 54,360 53,520 54,020 61
2026/03/13 53,700 54,700 53,700 54,310 138
2026/03/12 54,630 54,900 54,500 54,700 47
2026/03/11 54,510 54,510 54,430 54,510 162
2026/03/10 54,000 54,510 53,790 54,490 48
2026/03/09 54,030 54,030 52,900 53,610 142
2026/03/06 54,350 54,590 53,700 54,590 64
2026/03/05 54,410 54,410 53,830 53,830 104
2026/03/04 54,100 54,570 53,000 53,730 550
2026/03/03 55,160 55,700 54,000 55,070 1,739
2026/03/02 54,880 55,430 54,750 55,110 88
2026/02/27 55,150 55,310 54,730 55,310 57
2026/02/26 55,900 56,470 54,900 55,520 173
2026/02/25 55,400 55,850 54,800 55,540 373
2026/02/24 54,600 55,200 54,300 54,400 166
2026/02/20 54,400 55,100 54,400 54,460 68
2026/02/19 55,000 55,200 54,480 54,760 132
2026/02/18 54,880 54,880 54,230 54,570 257
2026/02/17 54,800 55,030 54,250 54,880 152
2026/02/16 54,790 54,790 54,160 54,720 101
2026/02/13 55,540 55,540 54,400 54,470 68
2026/02/12 56,150 56,260 54,800 55,570 409
2026/02/10 56,060 56,480 56,060 56,400 52
2026/02/09 55,790 56,480 55,790 56,060 332
2026/02/06 55,800 55,800 54,520 55,430 199
2026/02/05 55,500 55,800 55,240 55,480 463
2026/02/04 54,020 55,180 54,020 55,180 627
2026/02/03 54,200 54,790 53,770 54,080 85
2026/02/02 55,070 55,070 54,000 54,000 271
2026/01/30 55,200 55,500 54,420 54,960 101
2026/01/29 53,500 55,260 53,500 55,260 182
2026/01/28 54,450 54,450 53,500 54,110 314
2026/01/27 54,430 54,450 54,050 54,450 37
2026/01/26 55,000 55,000 54,000 54,050 204
2026/01/23 56,190 56,190 55,250 55,350 269
2026/01/22 56,990 56,990 55,500 55,740 119
2026/01/21 56,000 56,000 55,500 55,990 49
2026/01/20 55,760 56,000 55,500 55,990 112
2026/01/19 56,780 56,780 55,510 55,760 126
2026/01/16 57,000 57,000 55,770 55,780 103
2026/01/15 56,110 56,860 55,690 56,430 222
2026/01/14 56,700 57,500 56,520 57,490 203
2026/01/13 56,900 57,500 56,100 56,990 454
2026/01/09 56,230 56,440 55,720 56,300 195
2026/01/08 56,450 56,600 55,300 55,300 95
2026/01/07 56,440 56,600 55,700 55,700 127
2026/01/06 55,610 56,550 55,220 56,420 240
2026/01/05 54,240 55,600 54,240 55,600 296
2025/12/30 54,490 54,490 53,750 54,000 61
2025/12/29 53,970 54,460 53,910 54,240 126
2025/12/26 53,800 54,460 53,670 53,930 120
2025/12/25 53,230 53,830 53,230 53,790 96
2025/12/24 53,640 53,990 53,280 53,330 127
2025/12/23 54,000 54,230 53,390 53,390 197
2025/12/22 53,200 53,980 53,080 53,640 299
2025/12/19 53,000 53,200 52,620 53,010 55
2025/12/18 52,440 52,920 52,440 52,920 35
2025/12/17 51,810 52,800 51,550 52,800 266
2025/12/16 52,270 52,320 51,880 51,880 196
2025/12/15 52,150 53,150 52,070 52,650 239
2025/12/12 52,520 52,890 52,300 52,700 126
2025/12/11 52,580 52,910 52,500 52,680 77
2025/12/10 52,910 52,930 52,750 52,880 38
2025/12/09 53,500 53,500 52,250 53,010 142
2025/12/08 52,560 53,500 52,560 53,500 121
2025/12/05 52,280 52,550 52,070 52,550 71
2025/12/04 52,010 52,450 52,000 52,280 61
2025/12/03 52,120 52,580 52,120 52,300 102
2025/12/02 52,950 52,950 52,490 52,500 69
2025/12/01 52,200 52,590 52,130 52,590 197
2025/11/28 53,000 53,390 52,330 52,800 99
2025/11/27 52,250 52,850 52,240 52,450 84
2025/11/26 52,200 52,820 52,200 52,250 107
2025/11/25 52,010 52,570 52,010 52,310 133
2025/11/21 53,350 53,350 51,950 52,570 161
2025/11/20 53,000 53,800 53,000 53,800 243
2025/11/19 52,320 52,990 52,320 52,800 201
2025/11/18 52,600 52,740 52,260 52,260 335
2025/11/17 53,020 53,020 52,380 52,780 75
2025/11/14 53,200 53,670 53,170 53,300 55
2025/11/13 53,510 53,510 53,170 53,300 224
2025/11/12 52,720 53,000 52,520 53,000 28
2025/11/11 52,700 53,010 52,700 52,720 136
2025/11/10 52,750 52,950 52,490 52,700 146
2025/11/07 52,800 52,800 52,160 52,320 61
2025/11/06 52,050 52,800 52,050 52,800 91
2025/11/05 51,350 52,000 51,260 52,000 283
2025/11/04 52,160 52,590 52,050 52,050 75
2025/10/31 52,560 53,410 52,210 52,380 215
2025/10/30 53,500 53,600 52,550 52,550 89
2025/10/29 53,310 54,480 52,410 53,010 487
2025/10/28 53,300 53,300 52,310 52,310 336
2025/10/27 52,980 53,290 52,720 52,830 219
2025/10/24 51,330 52,490 51,170 52,490 174
2025/10/23 51,350 51,560 51,010 51,430 144
2025/10/22 51,060 51,500 50,910 51,350 150
2025/10/21 51,400 51,400 50,640 51,200 227
2025/10/20 50,900 51,220 50,550 50,550 49
2025/10/17 51,110 51,110 50,310 50,310 84
2025/10/16 51,500 51,500 50,910 51,110 229
2025/10/15 50,320 51,670 50,320 50,610 157
2025/10/14 51,330 51,330 50,320 50,320 328
2025/10/10 52,400 52,400 51,120 51,330 245
2025/10/09 51,710 52,000 51,490 51,910 224
2025/10/08 51,480 51,690 51,340 51,380 144
2025/10/07 51,420 51,700 50,610 51,490 196
2025/10/06 51,870 52,840 51,340 51,710 747
2025/10/03 51,450 52,350 51,450 51,870 154
2025/10/02 51,490 52,530 51,310 51,510 156
2025/10/01 53,810 53,810 51,300 51,580 331
2025/09/30 54,990 54,990 52,010 53,800 299
2025/09/29 52,650 54,390 51,510 54,380 499
2025/09/26 52,510 53,000 52,320 52,600 323
2025/09/25 50,180 54,890 50,030 51,510 2,175
2025/09/24 48,590 55,930 48,590 52,660 1,453
2025/09/22 49,480 49,480 48,650 48,960 223
2025/09/19 48,750 49,220 48,640 48,810 288
2025/09/18 49,440 49,480 48,850 48,850 763
2025/09/17 49,140 49,380 48,650 49,240 173
2025/09/16 49,830 49,850 49,140 49,140 243
2025/09/12 49,590 49,700 49,150 49,650 197
2025/09/11 49,000 49,540 48,800 49,540 274
2025/09/10 49,190 49,200 48,720 49,200 117
2025/09/09 49,400 49,400 48,530 48,530 55
2025/09/08 49,000 49,380 49,000 49,250 126
2025/09/05 48,700 49,000 48,500 49,000 146
2025/09/04 49,480 49,480 48,000 48,050 440
2025/09/03 49,650 50,100 49,240 49,320 293
2025/09/02 49,400 49,920 49,000 49,890 142
2025/09/01 49,500 49,690 49,200 49,430 92
2025/08/29 48,720 49,880 48,720 48,920 595
2025/08/28 48,560 48,900 48,100 48,180 363
2025/08/27 49,600 49,600 48,800 48,800 184
2025/08/26 49,340 49,690 48,950 49,610 519
2025/08/25 49,000 49,310 48,510 48,890 576
2025/08/22 47,470 48,780 47,470 48,780 366
2025/08/21 47,000 47,500 46,660 47,260 198
2025/08/20 46,980 46,980 46,220 46,300 57
2025/08/19 47,000 47,320 46,600 46,600 135
2025/08/18 46,500 47,000 46,500 47,000 60
2025/08/15 46,350 46,790 46,250 46,600 93
2025/08/14 46,350 46,830 45,890 46,350 223
2025/08/13 46,350 46,680 46,300 46,400 83

このページの先頭へ