(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 |
---|---|---|---|---|---|
2009/12/30 | 30,950 | 32,250 | 30,950 | 32,250 | 22,458 |
2009/12/29 | 30,900 | 31,100 | 30,750 | 31,000 | 6,890 |
2009/12/28 | 30,700 | 31,100 | 30,500 | 30,900 | 11,157 |
2009/12/25 | 30,600 | 30,750 | 30,400 | 30,500 | 11,552 |
2009/12/24 | 30,150 | 30,700 | 30,150 | 30,450 | 11,763 |
2009/12/22 | 30,250 | 30,500 | 30,200 | 30,300 | 11,127 |
2009/12/21 | 30,050 | 30,250 | 30,000 | 30,250 | 5,965 |
2009/12/18 | 30,050 | 30,150 | 29,930 | 30,100 | 9,408 |
2009/12/17 | 30,650 | 30,950 | 30,350 | 30,400 | 7,633 |
2009/12/16 | 30,700 | 31,050 | 30,600 | 31,050 | 8,615 |
2009/12/15 | 30,800 | 30,850 | 30,500 | 30,800 | 7,911 |
2009/12/14 | 30,550 | 30,900 | 29,950 | 30,800 | 13,880 |
2009/12/11 | 30,700 | 30,800 | 30,450 | 30,600 | 8,441 |
2009/12/10 | 30,600 | 31,000 | 30,200 | 30,550 | 8,761 |
2009/12/09 | 31,200 | 31,200 | 30,650 | 30,700 | 7,043 |
2009/12/08 | 31,600 | 31,800 | 31,200 | 31,450 | 8,983 |
2009/12/07 | 31,350 | 32,150 | 31,250 | 32,000 | 25,337 |
2009/12/04 | 30,650 | 31,100 | 30,350 | 31,000 | 13,231 |
2009/12/03 | 30,700 | 30,900 | 30,500 | 30,650 | 9,843 |
2009/12/02 | 30,200 | 30,650 | 30,100 | 30,550 | 11,498 |
2009/12/01 | 29,400 | 30,150 | 29,230 | 30,050 | 17,955 |
2009/11/30 | 29,150 | 29,880 | 29,150 | 29,870 | 17,367 |
2009/11/27 | 29,220 | 29,300 | 28,700 | 28,700 | 34,934 |
2009/11/26 | 31,100 | 31,250 | 29,960 | 30,250 | 17,933 |
2009/11/25 | 31,100 | 31,450 | 30,800 | 31,200 | 15,390 |
2009/11/24 | 32,050 | 32,150 | 31,700 | 31,750 | 10,778 |
2009/11/20 | 31,750 | 32,150 | 31,550 | 32,150 | 15,518 |
2009/11/19 | 32,150 | 32,400 | 31,750 | 32,150 | 18,170 |
2009/11/18 | 32,350 | 32,400 | 32,050 | 32,350 | 12,999 |
2009/11/17 | 32,450 | 32,500 | 31,900 | 32,500 | 19,414 |
2009/11/16 | 31,350 | 32,300 | 31,350 | 32,250 | 18,432 |
2009/11/13 | 31,450 | 31,700 | 31,200 | 31,550 | 8,932 |
2009/11/12 | 31,550 | 31,900 | 31,500 | 31,800 | 7,113 |
2009/11/11 | 31,900 | 31,950 | 31,000 | 31,750 | 15,529 |
2009/11/10 | 32,350 | 32,600 | 31,550 | 31,950 | 24,592 |
2009/11/09 | 32,200 | 32,250 | 31,800 | 31,950 | 8,335 |
2009/11/06 | 32,400 | 32,500 | 31,950 | 32,150 | 16,018 |
2009/11/05 | 32,200 | 32,400 | 31,850 | 31,900 | 16,006 |
2009/11/04 | 31,400 | 32,300 | 31,150 | 32,000 | 29,756 |
2009/11/02 | 29,400 | 31,000 | 29,350 | 30,900 | 19,748 |
2009/10/30 | 30,950 | 31,350 | 30,550 | 31,250 | 21,297 |
2009/10/29 | 30,000 | 30,600 | 29,300 | 30,450 | 26,246 |
2009/10/28 | 31,650 | 31,750 | 30,400 | 30,600 | 27,143 |
2009/10/27 | 32,400 | 32,450 | 31,750 | 31,950 | 16,258 |
2009/10/26 | 32,950 | 32,950 | 32,350 | 32,700 | 23,501 |
2009/10/23 | 32,350 | 32,900 | 32,150 | 32,700 | 24,671 |
2009/10/22 | 32,350 | 32,600 | 31,950 | 32,150 | 21,658 |
2009/10/21 | 31,850 | 32,800 | 31,800 | 32,700 | 42,059 |
2009/10/20 | 31,700 | 32,000 | 31,550 | 32,000 | 33,163 |
2009/10/19 | 30,400 | 31,100 | 30,150 | 31,100 | 21,037 |
2009/10/16 | 30,850 | 30,950 | 30,050 | 30,350 | 19,672 |
2009/10/15 | 30,800 | 31,000 | 30,500 | 30,700 | 22,250 |
2009/10/14 | 30,250 | 30,600 | 30,000 | 30,450 | 17,253 |
2009/10/13 | 30,750 | 30,800 | 30,100 | 30,200 | 21,701 |
2009/10/09 | 29,920 | 30,350 | 29,820 | 30,350 | 25,857 |
2009/10/08 | 29,920 | 29,920 | 29,310 | 29,570 | 19,175 |
2009/10/07 | 28,600 | 29,760 | 28,490 | 29,760 | 21,770 |
2009/10/06 | 28,540 | 28,700 | 28,230 | 28,300 | 8,434 |
2009/10/05 | 28,220 | 28,740 | 28,220 | 28,500 | 12,556 |
2009/10/02 | 28,610 | 28,690 | 28,120 | 28,170 | 20,632 |
2009/10/01 | 29,450 | 29,470 | 29,000 | 29,090 | 7,779 |
2009/09/30 | 29,100 | 29,450 | 28,900 | 29,450 | 14,570 |
2009/09/29 | 29,200 | 29,450 | 29,020 | 29,100 | 17,517 |
2009/09/28 | 29,100 | 29,280 | 28,890 | 29,000 | 20,599 |
2009/09/25 | 29,880 | 29,930 | 29,280 | 29,620 | 17,033 |
2009/09/24 | 30,000 | 30,300 | 29,700 | 29,880 | 35,135 |
2009/09/18 | 31,600 | 31,650 | 30,850 | 31,000 | 20,366 |
2009/09/17 | 31,500 | 31,850 | 31,400 | 31,600 | 14,972 |
2009/09/16 | 32,100 | 32,200 | 31,250 | 31,250 | 21,797 |
2009/09/15 | 32,300 | 32,400 | 31,750 | 32,050 | 10,861 |
2009/09/14 | 32,850 | 32,850 | 31,850 | 31,950 | 26,250 |
2009/09/11 | 32,700 | 32,850 | 32,400 | 32,800 | 20,276 |
2009/09/10 | 32,650 | 33,000 | 32,400 | 32,750 | 26,903 |
2009/09/09 | 32,850 | 32,950 | 32,400 | 32,600 | 14,653 |
2009/09/08 | 33,100 | 33,200 | 32,250 | 33,000 | 29,296 |
2009/09/07 | 32,900 | 33,100 | 32,600 | 33,000 | 36,127 |
2009/09/04 | 32,400 | 32,400 | 31,750 | 31,800 | 20,182 |
2009/09/03 | 32,000 | 32,400 | 31,700 | 32,050 | 34,264 |
2009/09/02 | 31,750 | 32,300 | 31,600 | 32,200 | 31,649 |
2009/09/01 | 31,150 | 32,500 | 31,100 | 32,500 | 37,277 |
2009/08/31 | 32,200 | 32,500 | 30,750 | 31,300 | 42,955 |
2009/08/28 | 33,000 | 33,150 | 32,200 | 32,200 | 27,895 |
2009/08/27 | 32,950 | 33,150 | 32,550 | 32,650 | 28,876 |
2009/08/26 | 33,000 | 33,500 | 32,900 | 33,350 | 30,883 |
2009/08/25 | 34,100 | 34,100 | 32,500 | 32,550 | 42,207 |
2009/08/24 | 34,300 | 34,500 | 33,750 | 34,100 | 30,243 |
2009/08/21 | 34,500 | 34,500 | 32,750 | 33,550 | 59,548 |
2009/08/20 | 32,500 | 33,900 | 32,450 | 33,800 | 49,895 |
2009/08/19 | 33,500 | 33,700 | 32,300 | 32,350 | 36,311 |
2009/08/18 | 32,150 | 33,350 | 32,100 | 32,800 | 52,519 |
2009/08/17 | 34,150 | 34,200 | 32,850 | 33,250 | 41,013 |
2009/08/14 | 35,350 | 35,850 | 34,450 | 34,450 | 32,120 |
2009/08/13 | 35,050 | 35,400 | 34,250 | 35,250 | 37,543 |
2009/08/12 | 36,100 | 36,450 | 34,900 | 34,950 | 40,049 |
2009/08/11 | 35,750 | 36,500 | 35,600 | 36,500 | 23,700 |
2009/08/10 | 36,600 | 36,800 | 35,400 | 35,450 | 27,860 |
2009/08/07 | 35,900 | 36,150 | 35,400 | 35,550 | 19,799 |
2009/08/06 | 36,550 | 37,000 | 35,550 | 36,200 | 29,666 |
2009/08/05 | 37,800 | 37,800 | 36,550 | 36,650 | 19,174 |
2009/08/04 | 38,100 | 38,300 | 37,200 | 37,400 | 26,394 |
2009/08/03 | 38,000 | 38,000 | 37,350 | 37,750 | 19,567 |
2009/07/31 | 37,400 | 37,500 | 37,250 | 37,500 | 21,539 |
2009/07/30 | 35,700 | 36,700 | 35,200 | 36,500 | 44,759 |
2009/07/29 | 37,400 | 38,200 | 36,200 | 36,250 | 38,475 |
2009/07/28 | 37,650 | 38,050 | 37,150 | 37,250 | 25,664 |
2009/07/27 | 36,200 | 37,150 | 36,200 | 37,100 | 28,108 |
2009/07/24 | 36,000 | 36,400 | 35,200 | 35,400 | 31,687 |
2009/07/23 | 34,450 | 34,850 | 34,150 | 34,800 | 16,235 |
2009/07/22 | 33,450 | 34,200 | 33,350 | 33,850 | 15,199 |
2009/07/21 | 33,900 | 34,000 | 33,500 | 33,550 | 14,058 |
2009/07/17 | 33,200 | 33,300 | 32,900 | 33,100 | 11,234 |
2009/07/16 | 32,900 | 33,450 | 32,750 | 33,050 | 20,495 |
2009/07/15 | 32,000 | 32,400 | 31,900 | 32,400 | 11,695 |
2009/07/14 | 31,300 | 31,900 | 31,150 | 31,900 | 8,248 |
2009/07/13 | 31,700 | 31,850 | 30,600 | 30,700 | 10,740 |
2009/07/10 | 31,750 | 31,800 | 31,400 | 31,750 | 10,312 |
2009/07/09 | 29,990 | 31,200 | 29,990 | 31,200 | 13,849 |
2009/07/08 | 31,100 | 31,350 | 29,910 | 30,350 | 31,761 |
2009/07/07 | 32,500 | 32,500 | 32,050 | 32,050 | 14,569 |
2009/07/06 | 32,450 | 32,600 | 32,000 | 32,450 | 14,289 |
2009/07/03 | 31,200 | 32,300 | 31,050 | 32,300 | 15,137 |
2009/07/02 | 31,900 | 32,200 | 31,750 | 31,950 | 18,770 |
2009/07/01 | 31,100 | 31,750 | 31,050 | 31,500 | 16,356 |
2009/06/30 | 31,300 | 31,600 | 31,250 | 31,450 | 12,449 |
2009/06/29 | 31,000 | 31,200 | 30,900 | 31,000 | 8,444 |
2009/06/26 | 30,900 | 31,400 | 30,800 | 30,850 | 16,551 |
2009/06/25 | 30,550 | 30,800 | 30,400 | 30,800 | 12,039 |
2009/06/24 | 30,500 | 30,550 | 30,000 | 30,450 | 6,099 |
2009/06/23 | 30,000 | 30,400 | 29,910 | 30,400 | 15,229 |
2009/06/22 | 30,650 | 30,750 | 30,450 | 30,650 | 14,168 |
2009/06/19 | 29,670 | 30,500 | 29,600 | 30,500 | 20,575 |
2009/06/18 | 29,150 | 29,600 | 28,970 | 29,600 | 9,957 |
2009/06/17 | 28,720 | 29,390 | 28,710 | 29,300 | 7,466 |
2009/06/16 | 29,340 | 29,340 | 28,800 | 29,100 | 11,924 |
2009/06/15 | 29,320 | 29,450 | 29,260 | 29,340 | 8,743 |
2009/06/12 | 29,450 | 29,560 | 29,260 | 29,320 | 9,940 |
2009/06/11 | 29,500 | 29,600 | 29,360 | 29,400 | 11,779 |
2009/06/10 | 29,340 | 29,530 | 29,270 | 29,480 | 11,785 |
2009/06/09 | 29,320 | 29,530 | 29,040 | 29,120 | 13,771 |
2009/06/08 | 29,140 | 29,670 | 29,000 | 29,640 | 26,090 |
2009/06/05 | 28,990 | 29,120 | 28,830 | 28,980 | 7,467 |
2009/06/04 | 29,050 | 29,090 | 28,670 | 28,750 | 7,748 |
2009/06/03 | 28,850 | 29,170 | 28,660 | 29,110 | 9,157 |
2009/06/02 | 29,210 | 29,270 | 28,890 | 28,930 | 17,704 |
2009/06/01 | 28,510 | 28,960 | 28,330 | 28,800 | 13,200 |
2009/05/29 | 28,500 | 28,540 | 28,150 | 28,460 | 7,583 |
2009/05/28 | 27,820 | 28,090 | 27,810 | 28,090 | 5,749 |
2009/05/27 | 27,950 | 28,000 | 27,710 | 27,920 | 9,100 |
2009/05/26 | 27,760 | 27,820 | 27,570 | 27,630 | 5,630 |
2009/05/25 | 27,750 | 27,760 | 27,250 | 27,630 | 10,429 |
2009/05/22 | 27,600 | 27,800 | 27,410 | 27,540 | 14,230 |
2009/05/21 | 28,480 | 28,480 | 27,810 | 27,890 | 15,100 |
2009/05/20 | 28,880 | 28,900 | 28,650 | 28,690 | 6,236 |
2009/05/19 | 29,000 | 29,000 | 28,640 | 28,770 | 6,054 |
2009/05/18 | 28,580 | 28,580 | 27,900 | 28,190 | 8,834 |
2009/05/15 | 28,880 | 28,900 | 28,580 | 28,630 | 9,316 |
2009/05/14 | 28,590 | 28,690 | 28,390 | 28,580 | 8,552 |
2009/05/13 | 29,010 | 29,170 | 28,700 | 29,110 | 8,838 |
2009/05/12 | 28,800 | 29,010 | 28,500 | 28,620 | 13,767 |
2009/05/11 | 29,800 | 29,800 | 29,170 | 29,330 | 13,658 |
2009/05/08 | 28,980 | 29,100 | 28,710 | 29,100 | 9,139 |
2009/05/07 | 29,700 | 29,700 | 28,800 | 29,000 | 21,419 |
2009/05/01 | 27,400 | 28,000 | 27,280 | 28,000 | 10,553 |
2009/04/30 | 26,880 | 27,500 | 26,750 | 27,500 | 19,861 |
2009/04/28 | 26,000 | 26,170 | 25,790 | 25,810 | 23,243 |
2009/04/27 | 27,400 | 27,420 | 26,520 | 26,580 | 20,088 |
2009/04/24 | 28,050 | 28,150 | 27,300 | 27,450 | 17,116 |
2009/04/23 | 27,810 | 28,050 | 27,250 | 27,500 | 24,548 |
2009/04/22 | 28,310 | 28,730 | 27,860 | 28,080 | 15,893 |
2009/04/21 | 28,100 | 28,550 | 28,070 | 28,110 | 16,607 |
2009/04/20 | 29,000 | 29,180 | 28,600 | 28,740 | 13,229 |
2009/04/17 | 29,100 | 29,300 | 28,810 | 29,100 | 14,886 |
2009/04/16 | 29,060 | 29,370 | 28,680 | 28,980 | 14,680 |
2009/04/15 | 29,340 | 29,340 | 28,300 | 28,490 | 20,215 |
2009/04/14 | 29,500 | 29,700 | 28,900 | 29,230 | 21,210 |
2009/04/13 | 28,750 | 29,500 | 28,610 | 29,490 | 19,843 |
2009/04/10 | 28,580 | 28,580 | 28,000 | 28,390 | 11,503 |
2009/04/09 | 27,570 | 28,090 | 27,090 | 27,380 | 29,121 |
2009/04/08 | 28,000 | 28,090 | 27,290 | 27,290 | 16,944 |
2009/04/07 | 29,470 | 29,500 | 28,140 | 28,200 | 32,788 |
2009/04/06 | 28,500 | 28,770 | 28,340 | 28,770 | 21,185 |
2009/04/03 | 28,550 | 28,570 | 27,900 | 28,000 | 18,137 |
2009/04/02 | 27,870 | 28,050 | 27,400 | 27,650 | 23,421 |
2009/04/01 | 26,900 | 27,190 | 26,720 | 27,050 | 19,530 |
2009/03/31 | 25,020 | 26,500 | 25,010 | 26,500 | 10,091 |
2009/03/30 | 26,800 | 26,840 | 25,500 | 25,800 | 10,478 |
2009/03/27 | 26,210 | 26,670 | 26,110 | 26,200 | 13,880 |
2009/03/26 | 25,300 | 25,500 | 25,230 | 25,500 | 7,462 |
2009/03/25 | 25,000 | 25,380 | 24,900 | 25,360 | 9,001 |
2009/03/24 | 25,490 | 25,490 | 25,100 | 25,100 | 11,016 |
2009/03/23 | 24,440 | 24,980 | 24,440 | 24,980 | 9,475 |
2009/03/19 | 24,300 | 24,600 | 24,210 | 24,450 | 6,613 |
2009/03/18 | 24,850 | 24,850 | 24,300 | 24,500 | 12,241 |
2009/03/17 | 24,100 | 24,300 | 23,950 | 24,260 | 7,455 |
2009/03/16 | 23,750 | 23,980 | 23,610 | 23,980 | 7,660 |
2009/03/13 | 23,900 | 23,900 | 23,500 | 23,570 | 7,296 |
2009/03/12 | 23,400 | 23,690 | 22,750 | 22,900 | 10,002 |
2009/03/11 | 24,000 | 24,290 | 23,470 | 23,620 | 8,876 |
2009/03/10 | 23,450 | 23,600 | 23,100 | 23,160 | 9,324 |
2009/03/09 | 24,300 | 24,600 | 23,600 | 23,660 | 9,344 |
2009/03/06 | 24,000 | 24,240 | 23,810 | 24,000 | 6,994 |
2009/03/05 | 25,060 | 25,060 | 24,330 | 24,480 | 23,811 |
2009/03/04 | 22,960 | 24,160 | 22,850 | 24,160 | 11,294 |
2009/03/03 | 22,420 | 22,830 | 22,300 | 22,770 | 6,078 |
2009/03/02 | 22,900 | 22,900 | 22,500 | 22,670 | 6,949 |
2009/02/27 | 23,240 | 23,250 | 22,810 | 22,900 | 15,315 |
2009/02/26 | 23,380 | 23,700 | 23,310 | 23,690 | 7,400 |
2009/02/25 | 23,500 | 23,590 | 22,960 | 23,240 | 7,577 |
2009/02/24 | 23,100 | 23,490 | 22,850 | 22,880 | 9,294 |
2009/02/23 | 22,500 | 23,490 | 22,150 | 23,490 | 11,106 |
2009/02/20 | 23,390 | 23,400 | 22,350 | 22,770 | 11,530 |
2009/02/19 | 23,340 | 23,750 | 22,900 | 23,020 | 12,597 |
2009/02/18 | 23,800 | 23,970 | 23,210 | 23,340 | 16,836 |
2009/02/17 | 24,700 | 25,050 | 23,880 | 24,320 | 27,776 |
2009/02/16 | 23,530 | 24,000 | 23,510 | 24,000 | 16,427 |
2009/02/13 | 23,000 | 23,470 | 22,760 | 23,400 | 8,324 |
2009/02/12 | 22,950 | 23,400 | 22,530 | 22,880 | 9,422 |
2009/02/10 | 23,430 | 23,540 | 22,950 | 22,950 | 9,772 |
2009/02/09 | 23,760 | 23,800 | 23,000 | 23,210 | 20,231 |
2009/02/06 | 22,710 | 22,970 | 22,500 | 22,860 | 17,416 |
2009/02/05 | 21,800 | 22,990 | 21,690 | 22,330 | 25,947 |
2009/02/04 | 20,900 | 21,750 | 20,830 | 21,550 | 12,756 |
2009/02/03 | 20,150 | 20,700 | 20,150 | 20,620 | 3,595 |
2009/02/02 | 20,320 | 20,780 | 20,160 | 20,300 | 2,418 |
2009/01/30 | 20,300 | 20,550 | 20,220 | 20,450 | 3,700 |
2009/01/29 | 20,740 | 20,790 | 20,530 | 20,550 | 4,379 |
2009/01/28 | 20,000 | 20,440 | 19,870 | 20,440 | 2,956 |
2009/01/27 | 19,620 | 19,990 | 19,620 | 19,990 | 1,704 |
2009/01/26 | 19,410 | 19,690 | 19,400 | 19,690 | 4,084 |
2009/01/23 | 19,610 | 19,810 | 19,400 | 19,400 | 2,914 |
2009/01/22 | 20,000 | 20,000 | 19,700 | 19,900 | 2,103 |
2009/01/21 | 19,400 | 19,980 | 19,380 | 19,750 | 3,121 |
2009/01/20 | 20,120 | 20,120 | 19,800 | 19,800 | 1,456 |
2009/01/19 | 20,220 | 20,450 | 20,160 | 20,180 | 2,419 |
2009/01/16 | 19,710 | 20,280 | 19,700 | 20,160 | 2,938 |
2009/01/15 | 19,420 | 19,670 | 19,400 | 19,510 | 2,936 |
2009/01/14 | 19,590 | 19,790 | 19,430 | 19,790 | 5,033 |
2009/01/13 | 20,030 | 20,090 | 19,400 | 19,400 | 9,025 |
2009/01/09 | 20,150 | 20,370 | 20,080 | 20,370 | 4,959 |
2009/01/08 | 20,480 | 20,580 | 20,100 | 20,140 | 6,798 |
2009/01/07 | 21,100 | 21,250 | 20,840 | 21,020 | 9,383 |
2009/01/06 | 20,400 | 20,850 | 20,240 | 20,740 | 7,854 |
2009/01/05 | 20,600 | 20,600 | 19,880 | 19,900 | 8,795 |