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
2008/12/30 19,500 19,670 19,350 19,560 1,968
2008/12/29 19,800 19,840 19,300 19,330 7,172
2008/12/26 19,580 19,860 19,480 19,840 4,210
2008/12/25 19,680 19,890 19,500 19,530 3,502
2008/12/24 19,810 19,970 19,650 19,680 7,418
2008/12/22 20,290 20,340 20,100 20,290 3,661
2008/12/19 20,050 20,380 20,010 20,110 6,399
2008/12/18 19,830 20,200 19,820 20,010 6,690
2008/12/17 20,640 20,640 19,830 20,170 9,791
2008/12/16 20,610 20,710 20,340 20,340 4,933
2008/12/15 21,000 21,400 20,660 20,760 8,612
2008/12/12 21,940 21,940 20,270 20,650 13,060
2008/12/11 22,250 22,400 22,060 22,290 4,741
2008/12/10 21,590 22,140 21,590 22,060 5,141
2008/12/09 22,450 22,500 21,750 22,000 7,316
2008/12/08 20,900 21,550 20,750 21,550 6,392
2008/12/05 20,590 20,600 20,220 20,310 2,602
2008/12/04 20,700 20,870 20,600 20,800 4,689
2008/12/03 20,180 20,490 20,100 20,170 3,933
2008/12/02 19,790 20,230 19,500 19,980 5,688
2008/12/01 20,700 20,780 20,190 20,490 3,805
2008/11/28 21,580 21,580 20,610 20,640 9,612
2008/11/27 22,100 22,610 21,620 21,880 11,433
2008/11/26 20,740 21,440 20,450 20,830 2,859
2008/11/25 21,990 22,250 20,930 20,930 6,930
2008/11/21 20,100 21,510 19,600 21,450 8,607
2008/11/20 21,500 21,750 20,950 20,950 6,977
2008/11/19 21,660 22,360 21,120 22,250 6,266
2008/11/18 22,250 22,890 21,560 21,630 7,015
2008/11/17 22,290 22,860 22,020 22,630 6,171
2008/11/14 22,600 22,960 22,210 22,490 10,566
2008/11/13 20,120 22,000 20,030 21,830 5,840
2008/11/12 21,000 21,670 20,840 21,200 7,814
2008/11/11 22,590 22,590 21,530 21,800 24,431
2008/11/10 20,790 21,390 20,650 21,390 11,162
2008/11/07 18,330 19,540 18,310 19,390 4,495
2008/11/06 19,580 19,870 19,400 19,530 4,561
2008/11/05 20,010 20,880 20,000 20,550 10,779
2008/11/04 19,510 19,990 19,320 19,810 6,119
2008/10/31 20,200 20,200 19,200 19,420 6,430
2008/10/30 19,290 20,430 19,000 20,270 9,285
2008/10/29 20,480 20,490 18,100 19,100 7,521
2008/10/28 16,760 18,590 16,060 18,580 8,890
2008/10/27 18,850 19,100 17,360 17,360 6,285
2008/10/24 20,800 20,800 19,360 19,360 4,943
2008/10/23 20,800 20,880 20,300 20,810 5,631
2008/10/22 22,560 22,560 22,000 22,000 3,736
2008/10/21 23,500 23,550 22,660 23,160 5,247
2008/10/20 21,370 22,150 21,350 22,100 2,015
2008/10/17 22,680 22,700 21,040 21,350 5,489
2008/10/16 21,970 22,100 20,850 20,880 7,252
2008/10/15 23,700 24,200 23,460 23,470 5,273
2008/10/14 25,360 25,360 25,030 25,200 5,365
2008/10/10 21,580 22,500 21,260 22,360 6,502
2008/10/09 23,310 24,200 22,800 23,970 5,386
2008/10/08 23,310 23,450 22,010 22,110 7,980
2008/10/07 23,000 25,000 23,000 24,500 7,856
2008/10/06 25,580 26,340 24,700 24,700 11,886
2008/10/03 26,000 27,000 26,000 27,000 4,990
2008/10/02 28,100 28,100 26,660 26,660 3,735
2008/10/01 28,390 28,460 27,530 27,550 2,227
2008/09/30 26,480 27,940 26,480 27,530 5,350
2008/09/29 29,020 29,380 28,300 28,590 4,522
2008/09/26 30,000 30,100 28,240 28,730 8,691
2008/09/25 28,490 29,800 28,000 29,400 5,793
2008/09/24 27,500 28,490 27,130 28,490 12,585
2008/09/22 29,470 29,490 28,040 28,790 18,662
2008/09/19 25,870 26,770 25,640 26,770 14,052
2008/09/18 23,500 24,050 23,160 23,770 17,351
2008/09/17 26,450 26,880 25,210 25,330 17,528
2008/09/16 27,800 27,800 26,220 26,370 20,615
2008/09/12 28,730 28,940 28,430 28,720 7,660
2008/09/11 29,960 29,960 28,800 28,810 11,941
2008/09/10 29,200 30,300 29,100 30,150 9,252
2008/09/09 29,860 30,000 29,560 29,780 4,473
2008/09/08 30,700 30,800 30,050 30,350 8,801
2008/09/05 29,900 30,100 29,690 29,720 8,037
2008/09/04 30,950 31,100 30,700 31,100 2,780
2008/09/03 32,050 32,200 30,750 31,300 10,642
2008/09/02 32,200 32,450 31,800 31,900 7,983
2008/09/01 33,650 33,650 32,400 32,550 9,537
2008/08/29 33,850 34,250 33,450 33,900 9,931
2008/08/28 32,900 33,650 32,650 33,400 18,908
2008/08/27 32,250 32,900 31,800 32,900 16,431
2008/08/26 32,500 32,600 32,050 32,150 6,603
2008/08/25 33,150 33,650 32,750 33,400 9,189
2008/08/22 32,900 33,150 32,050 32,650 5,132
2008/08/21 34,450 34,500 33,050 33,050 6,500
2008/08/20 31,000 34,100 31,000 34,000 7,344
2008/08/19 31,650 31,850 30,900 31,550 12,993
2008/08/18 32,650 33,050 32,050 32,050 9,280
2008/08/15 32,850 33,250 32,400 33,050 2,880
2008/08/14 32,000 32,550 31,900 32,550 8,218
2008/08/13 33,500 33,500 31,950 32,350 12,655
2008/08/12 33,000 33,850 32,450 33,400 11,493
2008/08/11 34,750 34,750 33,600 33,650 16,297
2008/08/08 35,300 35,800 34,750 34,900 5,260
2008/08/07 36,200 36,350 35,500 35,700 7,370
2008/08/06 35,900 36,050 35,250 35,700 6,066
2008/08/05 35,300 35,850 35,300 35,500 8,250
2008/08/04 36,100 36,200 35,400 35,900 5,298
2008/08/01 35,350 36,000 35,200 36,000 5,817
2008/07/31 36,700 36,850 35,800 36,150 4,253
2008/07/30 37,000 37,150 36,550 36,800 15,759
2008/07/29 36,250 36,550 36,000 36,350 3,175
2008/07/28 37,000 37,650 37,000 37,400 8,210
2008/07/25 37,000 37,000 36,600 37,000 3,544
2008/07/24 37,500 37,700 36,700 37,700 14,365
2008/07/23 36,450 36,900 36,250 36,900 14,130
2008/07/22 35,350 35,900 35,150 35,850 5,611
2008/07/18 33,950 34,350 33,550 33,650 13,723
2008/07/17 34,600 34,850 33,400 33,450 14,150
2008/07/16 34,050 34,500 33,350 33,400 20,328
2008/07/15 35,700 36,300 34,600 34,750 7,726
2008/07/14 35,950 36,350 35,700 36,300 4,532
2008/07/11 36,650 36,900 35,750 36,450 6,144
2008/07/10 36,100 37,300 35,500 37,050 4,366
2008/07/09 35,950 36,900 35,750 36,600 6,260
2008/07/08 35,800 35,800 34,600 34,950 6,244
2008/07/07 33,600 35,150 33,150 35,000 4,023
2008/07/04 34,000 34,050 33,400 33,600 5,798
2008/07/03 31,700 33,800 31,700 33,650 5,783
2008/07/02 33,000 33,650 32,350 32,700 9,218
2008/07/01 34,700 35,100 33,700 33,800 5,926
2008/06/30 35,500 35,750 34,500 35,000 9,221
2008/06/27 36,300 36,650 35,900 35,950 17,958
2008/06/26 38,200 38,200 37,300 37,700 3,016
2008/06/25 36,550 37,850 36,550 37,600 4,252
2008/06/24 36,350 37,200 36,300 36,750 12,187
2008/06/23 36,500 37,100 36,150 36,950 10,152
2008/06/20 37,900 38,200 36,100 37,700 7,711
2008/06/19 39,150 39,200 37,000 37,100 11,929
2008/06/18 37,300 39,200 36,800 39,000 18,455
2008/06/17 38,800 38,850 37,150 37,500 11,955
2008/06/16 38,100 39,250 37,150 38,100 8,992
2008/06/13 38,500 39,000 37,800 38,050 5,720
2008/06/12 39,350 39,350 38,050 38,100 7,915
2008/06/11 39,750 40,200 38,750 39,600 6,937
2008/06/10 42,500 42,500 39,750 39,950 8,020
2008/06/09 41,500 42,250 41,500 42,100 2,098
2008/06/06 42,700 43,300 42,700 43,200 3,454
2008/06/05 42,800 43,100 42,450 42,950 1,763
2008/06/04 43,650 43,900 42,500 42,950 3,726
2008/06/03 43,850 44,150 43,600 43,900 2,295
2008/06/02 44,050 44,600 43,300 44,600 1,604
2008/05/30 43,700 44,150 43,350 43,900 1,970
2008/05/29 44,300 44,300 43,300 44,150 2,139
2008/05/28 42,500 44,000 42,400 43,950 3,068
2008/05/27 42,000 42,800 41,900 42,100 2,438
2008/05/26 43,550 43,550 42,250 42,250 4,056
2008/05/23 43,700 43,800 43,200 43,800 2,735
2008/05/22 43,550 44,400 43,150 44,150 3,995
2008/05/21 44,000 44,000 42,500 43,450 6,755
2008/05/20 46,250 46,250 44,600 44,800 3,066
2008/05/19 46,100 46,750 45,500 45,800 2,478
2008/05/16 47,150 47,200 46,150 46,500 2,755
2008/05/15 47,950 47,950 46,650 46,750 2,537
2008/05/14 44,600 47,250 44,550 47,150 4,459
2008/05/13 45,000 45,000 44,100 45,000 6,376
2008/05/12 45,100 46,000 45,050 45,900 4,038
2008/05/09 47,000 48,050 45,100 45,500 5,966
2008/05/08 47,000 47,750 46,250 46,750 6,482
2008/05/07 50,600 50,900 48,000 48,250 10,016
2008/05/02 50,600 51,000 49,000 50,000 12,507
2008/05/01 48,950 49,950 48,200 49,850 10,238
2008/04/30 46,250 48,850 46,150 48,650 9,838
2008/04/28 47,000 47,300 45,500 46,050 9,799
2008/04/25 46,800 47,600 45,250 47,400 24,593
2008/04/24 42,500 44,000 42,250 44,000 13,696
2008/04/23 38,500 40,250 38,200 40,000 6,451
2008/04/22 39,500 39,500 37,900 38,200 6,024
2008/04/21 38,850 40,200 38,500 39,550 8,168
2008/04/18 38,650 38,700 37,950 38,000 3,690
2008/04/17 39,650 39,850 38,250 38,250 5,642
2008/04/16 39,700 39,900 38,800 38,850 3,408
2008/04/15 39,700 39,850 38,500 38,700 8,019
2008/04/14 40,000 41,400 39,650 40,000 2,884
2008/04/11 41,900 42,200 40,400 41,000 3,119
2008/04/10 40,000 41,350 40,000 40,400 2,903
2008/04/09 43,550 44,250 41,650 42,300 2,400
2008/04/08 44,000 44,500 43,250 43,500 3,107
2008/04/07 42,450 43,500 41,550 43,500 3,781
2008/04/04 41,700 42,100 41,100 42,100 1,996
2008/04/03 40,100 41,350 39,900 41,300 3,113
2008/04/02 40,300 41,300 39,450 40,500 6,496
2008/04/01 39,500 39,600 38,200 38,300 2,092
2008/03/31 39,700 39,700 38,800 39,000 2,256
2008/03/28 38,600 40,300 38,300 39,750 2,742
2008/03/27 39,800 40,000 39,100 39,300 1,442
2008/03/26 40,000 41,100 39,550 40,200 1,817
2008/03/25 40,050 40,450 38,750 40,400 3,173
2008/03/24 41,350 41,900 39,600 39,750 1,939
2008/03/21 40,250 41,200 40,000 40,550 7,812
2008/03/19 39,550 40,300 39,300 39,700 4,316
2008/03/18 39,450 40,000 38,500 38,500 3,452
2008/03/17 38,850 40,400 38,500 40,300 6,531
2008/03/14 43,800 44,650 42,050 42,050 3,056
2008/03/13 46,000 46,200 43,600 43,800 3,385
2008/03/12 48,500 49,200 46,050 46,200 3,212
2008/03/11 45,800 47,300 45,100 47,200 3,039
2008/03/10 48,050 48,550 47,000 47,050 2,518
2008/03/07 49,000 49,650 49,000 49,100 1,790
2008/03/06 49,550 50,800 49,350 50,300 2,037
2008/03/05 50,400 50,600 49,150 49,150 2,723
2008/03/04 51,400 51,400 50,000 50,400 1,273
2008/03/03 49,700 51,200 49,600 50,900 3,066
2008/02/29 51,000 51,500 50,400 50,900 1,838
2008/02/28 52,400 52,400 51,200 51,900 1,935
2008/02/27 51,300 52,500 51,000 52,300 3,807
2008/02/26 51,100 52,100 50,500 50,700 5,914
2008/02/25 51,000 52,400 50,600 51,000 4,036
2008/02/22 52,300 52,700 51,100 51,500 4,305
2008/02/21 53,500 53,600 52,600 53,300 1,996
2008/02/20 53,900 54,400 52,600 52,700 2,409
2008/02/19 53,400 54,400 53,200 54,200 2,513
2008/02/18 53,600 54,000 53,000 53,400 2,934
2008/02/15 52,200 53,300 52,200 53,100 4,463
2008/02/14 52,500 54,300 52,200 53,700 7,704
2008/02/13 50,600 52,500 50,100 51,700 6,860
2008/02/12 49,000 49,700 48,800 49,350 3,484
2008/02/08 50,600 50,900 49,550 49,550 3,542
2008/02/07 50,900 51,000 50,300 50,500 1,471
2008/02/06 51,300 51,900 50,300 50,600 6,331
2008/02/05 54,600 54,900 53,100 53,900 7,427
2008/02/04 51,800 54,800 51,500 54,500 8,475
2008/02/01 51,700 51,700 48,900 51,300 8,061
2008/01/31 50,300 51,700 49,700 51,100 8,218
2008/01/30 52,900 53,500 50,900 51,600 7,163
2008/01/29 54,500 54,500 52,100 52,300 4,294
2008/01/28 56,000 56,500 52,600 52,800 4,178
2008/01/25 56,500 57,500 55,800 57,500 8,827
2008/01/24 54,500 55,500 53,500 55,300 8,433
2008/01/23 53,200 56,000 49,350 53,300 9,980
2008/01/22 51,700 54,200 51,700 52,200 17,713
2008/01/21 58,500 59,000 56,700 56,700 7,046
2008/01/18 55,600 59,500 55,500 59,500 4,866
2008/01/17 59,800 60,400 58,100 58,100 3,728
2008/01/16 60,200 61,200 59,000 60,800 7,800
2008/01/15 63,000 63,500 62,200 62,200 6,475
2008/01/11 63,500 64,000 62,800 63,700 5,018
2008/01/10 63,800 63,900 63,100 63,800 5,273
2008/01/09 62,400 63,300 62,000 62,800 12,574
2008/01/08 62,900 63,800 62,600 63,600 7,280
2008/01/07 62,200 63,900 62,200 62,200 3,467
2008/01/04 63,900 63,900 62,000 63,000 2,296

このページの先頭へ