(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 |
---|---|---|---|---|---|
2010/12/30 | 21,770 | 22,300 | 21,520 | 22,300 | 12,920 |
2010/12/29 | 21,700 | 21,910 | 21,700 | 21,770 | 11,149 |
2010/12/28 | 22,050 | 22,060 | 21,830 | 21,930 | 13,571 |
2010/12/27 | 22,150 | 22,300 | 22,050 | 22,100 | 10,156 |
2010/12/24 | 22,270 | 22,300 | 22,100 | 22,170 | 9,198 |
2010/12/22 | 22,490 | 22,580 | 22,340 | 22,400 | 7,090 |
2010/12/21 | 22,280 | 22,590 | 22,280 | 22,450 | 11,449 |
2010/12/20 | 22,500 | 22,580 | 22,160 | 22,300 | 10,401 |
2010/12/17 | 22,720 | 22,790 | 22,200 | 22,630 | 12,712 |
2010/12/16 | 23,060 | 23,060 | 22,750 | 22,800 | 6,768 |
2010/12/15 | 22,990 | 23,290 | 22,870 | 23,240 | 11,531 |
2010/12/14 | 23,010 | 23,100 | 22,860 | 23,000 | 12,405 |
2010/12/13 | 22,610 | 23,050 | 22,550 | 22,900 | 9,257 |
2010/12/10 | 22,580 | 22,700 | 22,450 | 22,650 | 6,313 |
2010/12/09 | 22,650 | 22,700 | 22,470 | 22,510 | 3,164 |
2010/12/08 | 22,510 | 22,760 | 22,510 | 22,660 | 9,788 |
2010/12/07 | 22,510 | 22,510 | 22,250 | 22,430 | 6,997 |
2010/12/06 | 22,600 | 22,650 | 22,440 | 22,460 | 9,545 |
2010/12/03 | 22,900 | 22,950 | 22,630 | 22,700 | 6,444 |
2010/12/02 | 22,760 | 22,960 | 22,700 | 22,820 | 8,218 |
2010/12/01 | 22,470 | 22,550 | 22,320 | 22,480 | 8,800 |
2010/11/30 | 22,700 | 22,780 | 22,270 | 22,600 | 13,982 |
2010/11/29 | 22,670 | 22,820 | 22,670 | 22,730 | 5,612 |
2010/11/26 | 22,900 | 23,010 | 22,610 | 22,660 | 8,012 |
2010/11/25 | 22,710 | 22,950 | 22,650 | 22,900 | 11,663 |
2010/11/24 | 22,200 | 22,680 | 22,150 | 22,620 | 18,949 |
2010/11/22 | 22,990 | 23,000 | 22,680 | 22,820 | 13,138 |
2010/11/19 | 23,280 | 23,470 | 22,600 | 22,670 | 20,300 |
2010/11/18 | 22,750 | 23,260 | 22,750 | 23,050 | 22,089 |
2010/11/17 | 22,860 | 22,960 | 22,630 | 22,880 | 21,151 |
2010/11/16 | 23,950 | 23,950 | 23,000 | 23,050 | 16,758 |
2010/11/15 | 24,000 | 24,110 | 23,550 | 23,710 | 21,385 |
2010/11/12 | 24,800 | 24,870 | 23,950 | 24,050 | 12,754 |
2010/11/11 | 24,870 | 25,130 | 24,680 | 25,040 | 10,742 |
2010/11/10 | 24,840 | 25,250 | 24,700 | 24,830 | 8,623 |
2010/11/09 | 25,330 | 25,330 | 24,750 | 24,800 | 8,812 |
2010/11/08 | 25,430 | 25,450 | 25,120 | 25,230 | 11,245 |
2010/11/05 | 24,810 | 25,160 | 24,810 | 24,940 | 24,316 |
2010/11/04 | 24,650 | 24,830 | 24,600 | 24,750 | 13,276 |
2010/11/02 | 24,360 | 24,620 | 24,300 | 24,330 | 6,120 |
2010/11/01 | 24,120 | 24,540 | 24,050 | 24,260 | 6,044 |
2010/10/29 | 24,400 | 24,400 | 23,710 | 24,170 | 9,252 |
2010/10/28 | 24,270 | 24,520 | 24,250 | 24,450 | 4,550 |
2010/10/27 | 24,850 | 24,940 | 24,660 | 24,770 | 6,743 |
2010/10/26 | 24,870 | 24,980 | 24,700 | 24,700 | 7,279 |
2010/10/25 | 24,700 | 24,970 | 24,490 | 24,970 | 6,292 |
2010/10/22 | 24,250 | 24,700 | 24,140 | 24,700 | 8,838 |
2010/10/21 | 24,690 | 24,820 | 24,240 | 24,240 | 5,015 |
2010/10/20 | 23,680 | 24,830 | 23,630 | 24,520 | 19,836 |
2010/10/19 | 24,500 | 24,720 | 24,330 | 24,660 | 9,049 |
2010/10/18 | 24,800 | 24,960 | 24,610 | 24,820 | 18,752 |
2010/10/15 | 24,140 | 24,630 | 23,930 | 24,600 | 14,984 |
2010/10/14 | 23,770 | 24,220 | 23,740 | 24,220 | 13,544 |
2010/10/13 | 23,500 | 23,700 | 23,420 | 23,630 | 10,249 |
2010/10/12 | 23,600 | 23,700 | 23,100 | 23,540 | 13,831 |
2010/10/08 | 22,630 | 22,960 | 22,360 | 22,920 | 10,528 |
2010/10/07 | 22,630 | 22,690 | 22,560 | 22,690 | 3,373 |
2010/10/06 | 22,150 | 22,890 | 22,150 | 22,560 | 7,308 |
2010/10/05 | 22,080 | 22,240 | 22,080 | 22,100 | 3,977 |
2010/10/04 | 22,100 | 22,290 | 22,050 | 22,050 | 4,429 |
2010/10/01 | 22,070 | 22,190 | 22,020 | 22,030 | 2,750 |
2010/09/30 | 22,100 | 22,330 | 22,040 | 22,040 | 5,121 |
2010/09/29 | 22,100 | 22,220 | 22,020 | 22,140 | 6,426 |
2010/09/28 | 22,110 | 22,270 | 22,110 | 22,260 | 3,678 |
2010/09/27 | 22,150 | 22,440 | 22,150 | 22,350 | 3,831 |
2010/09/24 | 22,000 | 22,240 | 22,000 | 22,140 | 4,295 |
2010/09/22 | 22,360 | 22,360 | 22,130 | 22,170 | 2,965 |
2010/09/21 | 22,500 | 22,600 | 22,320 | 22,360 | 2,880 |
2010/09/17 | 22,500 | 22,690 | 22,270 | 22,450 | 6,808 |
2010/09/16 | 22,790 | 22,890 | 22,270 | 22,430 | 4,732 |
2010/09/15 | 22,640 | 22,850 | 22,520 | 22,740 | 5,105 |
2010/09/14 | 22,920 | 22,980 | 22,720 | 22,720 | 4,599 |
2010/09/13 | 22,890 | 22,980 | 22,710 | 22,900 | 3,274 |
2010/09/10 | 22,780 | 22,790 | 22,610 | 22,750 | 9,764 |
2010/09/09 | 22,860 | 23,000 | 22,550 | 22,570 | 2,758 |
2010/09/08 | 22,750 | 22,870 | 22,660 | 22,800 | 6,474 |
2010/09/07 | 23,070 | 23,150 | 22,850 | 22,910 | 4,759 |
2010/09/06 | 22,980 | 23,200 | 22,890 | 23,000 | 7,500 |
2010/09/03 | 22,850 | 22,900 | 22,630 | 22,800 | 3,094 |
2010/09/02 | 22,670 | 22,800 | 22,560 | 22,750 | 3,294 |
2010/09/01 | 22,570 | 22,650 | 22,330 | 22,370 | 3,336 |
2010/08/31 | 22,410 | 22,500 | 22,330 | 22,340 | 3,455 |
2010/08/30 | 22,810 | 23,000 | 22,750 | 22,790 | 3,359 |
2010/08/27 | 22,680 | 22,680 | 22,420 | 22,480 | 3,763 |
2010/08/26 | 22,820 | 22,940 | 22,730 | 22,730 | 1,976 |
2010/08/25 | 23,050 | 23,120 | 22,750 | 22,780 | 4,061 |
2010/08/24 | 23,160 | 23,430 | 23,030 | 23,310 | 3,680 |
2010/08/23 | 23,090 | 23,430 | 23,050 | 23,430 | 5,711 |
2010/08/20 | 23,150 | 23,310 | 23,070 | 23,100 | 3,844 |
2010/08/19 | 23,110 | 23,590 | 23,110 | 23,510 | 5,834 |
2010/08/18 | 23,200 | 23,300 | 22,980 | 23,200 | 5,999 |
2010/08/17 | 23,410 | 23,600 | 23,020 | 23,020 | 6,433 |
2010/08/16 | 23,100 | 23,600 | 22,930 | 23,400 | 7,040 |
2010/08/13 | 22,900 | 23,200 | 22,900 | 23,100 | 7,363 |
2010/08/12 | 23,200 | 23,250 | 22,970 | 22,970 | 12,101 |
2010/08/11 | 23,910 | 24,010 | 23,710 | 23,710 | 6,048 |
2010/08/10 | 24,470 | 24,600 | 24,040 | 24,260 | 3,899 |
2010/08/09 | 24,400 | 24,500 | 24,100 | 24,400 | 2,620 |
2010/08/06 | 23,930 | 24,650 | 23,930 | 24,560 | 7,235 |
2010/08/05 | 24,620 | 24,740 | 24,000 | 24,220 | 6,982 |
2010/08/04 | 24,490 | 24,690 | 24,250 | 24,250 | 6,984 |
2010/08/03 | 25,020 | 25,180 | 24,820 | 24,900 | 11,614 |
2010/08/02 | 24,200 | 24,800 | 24,180 | 24,800 | 11,916 |
2010/07/30 | 24,530 | 24,620 | 24,130 | 24,370 | 12,671 |
2010/07/29 | 24,670 | 24,770 | 24,490 | 24,630 | 5,261 |
2010/07/28 | 24,420 | 24,730 | 24,160 | 24,680 | 25,349 |
2010/07/27 | 24,570 | 24,570 | 24,200 | 24,300 | 10,648 |
2010/07/26 | 24,290 | 24,470 | 24,150 | 24,300 | 5,605 |
2010/07/23 | 24,040 | 24,310 | 23,950 | 24,060 | 12,179 |
2010/07/22 | 23,500 | 23,790 | 23,450 | 23,790 | 6,128 |
2010/07/21 | 23,510 | 23,780 | 23,440 | 23,700 | 8,217 |
2010/07/20 | 22,860 | 23,390 | 22,730 | 23,340 | 9,944 |
2010/07/16 | 23,000 | 23,040 | 22,490 | 22,550 | 7,926 |
2010/07/15 | 23,510 | 23,670 | 23,270 | 23,270 | 7,116 |
2010/07/14 | 23,520 | 23,820 | 23,520 | 23,670 | 4,103 |
2010/07/13 | 23,770 | 23,960 | 23,330 | 23,430 | 4,836 |
2010/07/12 | 23,570 | 24,100 | 23,510 | 23,890 | 6,607 |
2010/07/09 | 23,390 | 23,700 | 22,820 | 23,570 | 7,150 |
2010/07/08 | 23,210 | 23,300 | 22,830 | 23,000 | 5,277 |
2010/07/07 | 22,530 | 22,810 | 22,370 | 22,720 | 6,603 |
2010/07/06 | 22,250 | 22,770 | 22,040 | 22,530 | 14,878 |
2010/07/05 | 22,430 | 22,570 | 22,140 | 22,560 | 8,156 |
2010/07/02 | 22,280 | 22,680 | 22,240 | 22,300 | 12,178 |
2010/07/01 | 22,630 | 23,050 | 22,430 | 22,500 | 7,349 |
2010/06/30 | 22,340 | 23,240 | 22,250 | 23,240 | 15,369 |
2010/06/29 | 24,100 | 24,250 | 23,240 | 23,240 | 14,230 |
2010/06/28 | 24,290 | 24,300 | 24,000 | 24,300 | 4,547 |
2010/06/25 | 24,240 | 24,260 | 24,000 | 24,060 | 5,357 |
2010/06/24 | 24,350 | 24,700 | 24,340 | 24,340 | 10,141 |
2010/06/23 | 24,660 | 24,760 | 24,430 | 24,500 | 6,520 |
2010/06/22 | 24,950 | 25,160 | 24,760 | 24,990 | 12,761 |
2010/06/21 | 24,120 | 25,000 | 24,080 | 24,980 | 15,551 |
2010/06/18 | 23,930 | 24,160 | 23,900 | 23,910 | 8,259 |
2010/06/17 | 24,450 | 24,450 | 24,090 | 24,130 | 5,135 |
2010/06/16 | 24,450 | 24,470 | 24,210 | 24,320 | 8,233 |
2010/06/15 | 24,130 | 24,240 | 24,040 | 24,040 | 3,904 |
2010/06/14 | 24,280 | 24,360 | 24,110 | 24,130 | 2,982 |
2010/06/11 | 24,480 | 24,550 | 24,150 | 24,200 | 3,809 |
2010/06/10 | 24,450 | 24,480 | 24,010 | 24,040 | 7,760 |
2010/06/09 | 24,210 | 24,400 | 23,670 | 24,210 | 15,661 |
2010/06/08 | 23,880 | 24,240 | 23,850 | 24,210 | 5,374 |
2010/06/07 | 24,300 | 24,320 | 24,050 | 24,070 | 7,152 |
2010/06/04 | 24,840 | 24,930 | 24,700 | 24,880 | 7,017 |
2010/06/03 | 24,850 | 24,980 | 24,660 | 24,880 | 6,569 |
2010/06/02 | 24,600 | 24,690 | 24,400 | 24,440 | 6,058 |
2010/06/01 | 25,090 | 25,100 | 24,700 | 24,870 | 8,483 |
2010/05/31 | 25,200 | 25,400 | 25,070 | 25,200 | 5,798 |
2010/05/28 | 25,550 | 25,640 | 25,200 | 25,370 | 8,615 |
2010/05/27 | 24,480 | 25,160 | 24,420 | 25,160 | 8,244 |
2010/05/26 | 24,820 | 25,180 | 24,620 | 24,980 | 7,608 |
2010/05/25 | 25,480 | 25,500 | 24,470 | 24,810 | 9,633 |
2010/05/24 | 24,800 | 25,600 | 24,630 | 25,590 | 11,918 |
2010/05/21 | 24,260 | 24,710 | 24,160 | 24,580 | 18,713 |
2010/05/20 | 25,630 | 25,760 | 25,120 | 25,170 | 12,693 |
2010/05/19 | 25,600 | 25,990 | 25,500 | 25,740 | 14,039 |
2010/05/18 | 26,000 | 26,210 | 25,590 | 26,210 | 16,356 |
2010/05/17 | 26,700 | 26,950 | 25,620 | 25,620 | 17,775 |
2010/05/14 | 26,690 | 27,280 | 26,630 | 27,110 | 14,187 |
2010/05/13 | 26,430 | 27,400 | 26,350 | 27,340 | 23,888 |
2010/05/12 | 26,110 | 26,330 | 25,600 | 26,020 | 22,458 |
2010/05/11 | 26,900 | 27,070 | 25,960 | 26,100 | 17,059 |
2010/05/10 | 26,400 | 26,430 | 25,980 | 26,310 | 20,169 |
2010/05/07 | 25,380 | 26,970 | 25,200 | 26,000 | 32,642 |
2010/05/06 | 27,610 | 27,920 | 27,300 | 27,380 | 26,656 |
2010/04/30 | 28,400 | 28,800 | 28,060 | 28,800 | 11,138 |
2010/04/28 | 28,020 | 28,350 | 27,870 | 28,350 | 13,469 |
2010/04/27 | 28,850 | 28,870 | 28,350 | 28,390 | 10,694 |
2010/04/26 | 28,690 | 28,920 | 28,690 | 28,800 | 7,941 |
2010/04/23 | 28,750 | 28,800 | 28,440 | 28,680 | 6,724 |
2010/04/22 | 28,700 | 28,900 | 28,540 | 28,750 | 5,033 |
2010/04/21 | 28,670 | 29,000 | 28,670 | 29,000 | 8,507 |
2010/04/20 | 28,480 | 28,740 | 28,270 | 28,430 | 21,670 |
2010/04/19 | 29,000 | 29,100 | 28,360 | 28,360 | 17,277 |
2010/04/16 | 29,940 | 29,940 | 29,450 | 29,680 | 5,043 |
2010/04/15 | 29,900 | 30,250 | 29,900 | 29,950 | 11,145 |
2010/04/14 | 29,950 | 30,100 | 29,770 | 29,940 | 10,386 |
2010/04/13 | 29,700 | 29,830 | 29,420 | 29,770 | 11,534 |
2010/04/12 | 29,870 | 30,100 | 29,650 | 29,740 | 7,515 |
2010/04/09 | 29,810 | 30,000 | 29,810 | 29,860 | 8,372 |
2010/04/08 | 29,900 | 30,150 | 29,810 | 29,900 | 7,108 |
2010/04/07 | 30,050 | 30,350 | 29,950 | 30,350 | 11,277 |
2010/04/06 | 30,350 | 30,400 | 29,980 | 30,000 | 9,140 |
2010/04/05 | 30,400 | 30,450 | 30,300 | 30,400 | 5,210 |
2010/04/02 | 30,350 | 30,450 | 30,100 | 30,300 | 10,975 |
2010/04/01 | 29,720 | 30,400 | 29,470 | 30,100 | 24,206 |
2010/03/31 | 29,500 | 30,050 | 29,480 | 29,830 | 20,677 |
2010/03/30 | 29,400 | 29,610 | 29,260 | 29,440 | 17,462 |
2010/03/29 | 28,500 | 29,500 | 28,310 | 29,460 | 36,880 |
2010/03/26 | 27,870 | 28,550 | 27,850 | 28,280 | 18,806 |
2010/03/25 | 28,050 | 28,120 | 27,810 | 28,030 | 13,465 |
2010/03/24 | 28,040 | 28,100 | 27,960 | 28,020 | 5,432 |
2010/03/23 | 28,120 | 28,360 | 28,000 | 28,000 | 8,917 |
2010/03/19 | 28,230 | 28,260 | 28,000 | 28,070 | 7,728 |
2010/03/18 | 28,300 | 28,480 | 28,160 | 28,220 | 7,305 |
2010/03/17 | 27,920 | 28,430 | 27,900 | 28,400 | 9,022 |
2010/03/16 | 27,820 | 27,870 | 27,750 | 27,830 | 7,537 |
2010/03/15 | 28,000 | 28,040 | 27,730 | 27,940 | 9,241 |
2010/03/12 | 28,070 | 28,180 | 27,960 | 27,960 | 9,642 |
2010/03/11 | 28,100 | 28,110 | 27,800 | 28,040 | 11,197 |
2010/03/10 | 28,130 | 28,180 | 28,000 | 28,070 | 6,734 |
2010/03/09 | 28,200 | 28,260 | 28,080 | 28,130 | 6,875 |
2010/03/08 | 28,090 | 28,210 | 28,000 | 28,190 | 9,485 |
2010/03/05 | 27,620 | 27,870 | 27,610 | 27,770 | 8,576 |
2010/03/04 | 27,820 | 27,860 | 27,560 | 27,630 | 6,341 |
2010/03/03 | 27,740 | 27,950 | 27,700 | 27,790 | 4,560 |
2010/03/02 | 28,000 | 28,060 | 27,770 | 27,820 | 6,387 |
2010/03/01 | 27,610 | 27,960 | 27,610 | 27,840 | 7,823 |
2010/02/26 | 27,700 | 27,880 | 27,700 | 27,750 | 9,108 |
2010/02/25 | 28,050 | 28,110 | 27,840 | 28,000 | 8,679 |
2010/02/24 | 27,690 | 28,080 | 27,570 | 27,960 | 9,983 |
2010/02/23 | 28,200 | 28,300 | 27,960 | 28,070 | 7,875 |
2010/02/22 | 28,150 | 28,580 | 28,150 | 28,320 | 8,695 |
2010/02/19 | 28,160 | 28,320 | 27,910 | 27,990 | 11,601 |
2010/02/18 | 28,100 | 28,170 | 28,020 | 28,140 | 7,580 |
2010/02/17 | 27,650 | 28,190 | 27,620 | 28,170 | 11,626 |
2010/02/16 | 27,530 | 27,550 | 27,500 | 27,520 | 4,054 |
2010/02/15 | 27,630 | 27,650 | 27,480 | 27,550 | 9,461 |
2010/02/12 | 27,560 | 27,960 | 27,560 | 27,960 | 10,118 |
2010/02/10 | 27,750 | 28,030 | 27,610 | 27,610 | 11,293 |
2010/02/09 | 27,600 | 27,750 | 27,520 | 27,600 | 9,675 |
2010/02/08 | 28,050 | 28,050 | 27,900 | 27,980 | 7,882 |
2010/02/05 | 28,020 | 28,230 | 28,010 | 28,040 | 17,647 |
2010/02/04 | 29,260 | 29,270 | 28,830 | 29,000 | 13,827 |
2010/02/03 | 28,930 | 28,980 | 28,650 | 28,970 | 14,910 |
2010/02/02 | 28,550 | 28,950 | 28,530 | 28,670 | 14,419 |
2010/02/01 | 28,500 | 28,690 | 28,000 | 28,170 | 17,953 |
2010/01/29 | 28,800 | 29,190 | 28,700 | 28,700 | 14,319 |
2010/01/28 | 29,010 | 29,280 | 28,710 | 29,010 | 21,565 |
2010/01/27 | 29,100 | 29,230 | 29,030 | 29,040 | 8,697 |
2010/01/26 | 29,990 | 30,000 | 29,010 | 29,010 | 18,717 |
2010/01/25 | 29,050 | 29,750 | 29,050 | 29,750 | 15,298 |
2010/01/22 | 29,700 | 29,760 | 29,200 | 29,300 | 22,609 |
2010/01/21 | 29,840 | 29,990 | 29,810 | 29,930 | 8,696 |
2010/01/20 | 30,450 | 30,500 | 29,810 | 29,840 | 7,272 |
2010/01/19 | 30,250 | 30,350 | 29,950 | 30,350 | 14,849 |
2010/01/18 | 30,200 | 30,250 | 29,990 | 30,250 | 7,046 |
2010/01/15 | 30,250 | 30,650 | 30,250 | 30,350 | 6,441 |
2010/01/14 | 30,000 | 30,450 | 30,000 | 30,350 | 11,514 |
2010/01/13 | 30,550 | 30,600 | 30,000 | 30,050 | 24,206 |
2010/01/12 | 31,050 | 31,250 | 30,750 | 31,150 | 10,838 |
2010/01/08 | 31,100 | 31,250 | 30,950 | 30,950 | 12,179 |
2010/01/07 | 31,550 | 31,600 | 31,200 | 31,200 | 9,135 |
2010/01/06 | 31,650 | 31,800 | 31,450 | 31,700 | 10,862 |
2010/01/05 | 31,900 | 31,950 | 31,600 | 31,600 | 12,391 |
2010/01/04 | 31,950 | 31,950 | 31,600 | 31,750 | 16,850 |