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
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

このページの先頭へ