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
2012/12/28 19,090 19,500 19,090 19,380 6,722
2012/12/27 19,000 19,180 18,960 19,060 5,169
2012/12/26 18,980 18,980 18,830 18,950 3,587
2012/12/25 18,120 18,960 18,050 18,900 8,116
2012/12/21 18,240 18,320 18,030 18,100 5,665
2012/12/20 18,250 18,260 18,080 18,200 5,025
2012/12/19 18,390 18,390 18,150 18,240 5,997
2012/12/18 18,120 18,480 18,050 18,350 11,062
2012/12/17 18,130 18,300 17,980 18,130 7,353
2012/12/14 16,900 17,880 16,860 17,820 13,633
2012/12/13 17,040 17,160 17,000 17,010 3,894
2012/12/12 17,020 17,090 16,950 17,000 1,932
2012/12/11 17,040 17,050 16,880 17,020 2,850
2012/12/10 16,790 17,030 16,770 16,990 5,844
2012/12/07 16,370 16,630 16,310 16,610 5,223
2012/12/06 16,380 16,440 16,260 16,360 3,572
2012/12/05 15,900 16,470 15,880 16,360 9,161
2012/12/04 15,800 15,900 15,800 15,860 782
2012/12/03 15,890 15,910 15,800 15,800 1,237
2012/11/30 15,770 15,890 15,720 15,820 1,838
2012/11/29 15,790 15,850 15,750 15,800 551
2012/11/28 15,850 15,860 15,700 15,730 1,965
2012/11/27 15,870 15,960 15,840 15,900 3,014
2012/11/26 15,850 15,960 15,780 15,890 2,617
2012/11/22 15,810 15,950 15,700 15,700 2,526
2012/11/21 15,420 15,730 15,420 15,660 2,850
2012/11/20 15,680 15,780 15,560 15,660 1,909
2012/11/19 15,630 15,630 15,490 15,530 2,027
2012/11/16 15,530 15,640 15,470 15,480 821
2012/11/15 15,600 15,670 15,410 15,630 2,764
2012/11/14 15,310 15,500 15,300 15,470 2,224
2012/11/13 15,660 15,660 15,360 15,440 3,765
2012/11/12 15,630 15,700 15,600 15,660 799
2012/11/09 15,600 15,750 15,600 15,670 1,212
2012/11/08 15,800 15,840 15,650 15,680 942
2012/11/07 15,950 15,960 15,820 15,920 850
2012/11/06 15,940 16,010 15,750 15,880 917
2012/11/05 16,040 16,130 15,920 16,030 1,592
2012/11/02 15,990 16,040 15,900 16,020 4,286
2012/11/01 15,540 15,980 15,540 15,930 1,173
2012/10/31 15,400 15,550 15,400 15,550 849
2012/10/30 15,330 15,540 15,330 15,490 728
2012/10/29 15,420 15,500 15,400 15,430 853
2012/10/26 15,890 15,890 15,550 15,610 934
2012/10/25 15,730 15,950 15,730 15,930 1,310
2012/10/24 15,900 15,960 15,760 15,850 2,715
2012/10/23 15,990 16,050 15,940 16,020 1,373
2012/10/22 15,910 15,990 15,860 15,990 1,865
2012/10/19 15,910 16,100 15,910 16,040 3,893
2012/10/18 15,710 15,950 15,710 15,890 2,396
2012/10/17 15,470 15,650 15,470 15,620 2,398
2012/10/16 15,470 15,500 15,430 15,430 1,051
2012/10/15 15,430 15,480 15,370 15,460 2,507
2012/10/12 15,230 15,450 15,230 15,430 3,151
2012/10/11 15,180 15,300 15,110 15,220 1,785
2012/10/10 15,080 15,350 15,040 15,320 4,038
2012/10/09 14,980 15,280 14,850 15,250 3,775
2012/10/05 15,090 15,110 15,050 15,110 1,212
2012/10/04 15,030 15,100 15,030 15,050 1,520
2012/10/03 15,070 15,070 15,020 15,030 1,147
2012/10/02 15,000 15,030 14,990 14,990 970
2012/10/01 15,020 15,090 14,970 14,970 1,121
2012/09/28 14,810 15,090 14,700 15,010 4,203
2012/09/27 14,380 15,010 14,300 14,970 6,134
2012/09/26 14,540 14,550 14,420 14,430 3,557
2012/09/25 14,510 14,600 14,490 14,550 2,250
2012/09/24 14,520 14,670 14,430 14,590 6,294
2012/09/21 14,670 14,750 14,640 14,680 2,085
2012/09/20 14,970 15,000 14,720 14,740 1,996
2012/09/19 14,870 14,990 14,730 14,970 2,673
2012/09/18 15,000 15,000 14,700 14,870 2,165
2012/09/14 15,350 15,390 15,160 15,390 4,688
2012/09/13 15,070 15,160 15,020 15,100 5,554
2012/09/12 15,040 15,210 15,000 15,040 2,656
2012/09/11 15,200 15,220 15,010 15,060 4,648
2012/09/10 15,430 15,430 15,280 15,290 3,452
2012/09/07 14,660 15,470 14,650 15,270 9,823
2012/09/06 14,550 14,650 14,530 14,590 2,672
2012/09/05 14,760 14,810 14,600 14,630 1,679
2012/09/04 15,000 15,000 14,720 14,820 1,783
2012/09/03 14,800 14,900 14,710 14,860 1,735
2012/08/31 14,890 14,920 14,840 14,850 1,123
2012/08/30 15,000 15,000 14,850 14,890 3,084
2012/08/29 14,980 15,080 14,950 15,000 1,330
2012/08/28 14,890 15,020 14,850 14,970 2,000
2012/08/27 15,180 15,210 14,920 14,950 3,399
2012/08/24 15,230 15,310 15,140 15,280 828
2012/08/23 15,200 15,340 15,200 15,340 968
2012/08/22 15,380 15,450 15,310 15,310 821
2012/08/21 15,400 15,530 15,370 15,420 914
2012/08/20 15,530 15,530 15,350 15,400 1,761
2012/08/17 15,510 15,560 15,430 15,520 951
2012/08/16 15,420 15,610 15,420 15,540 538
2012/08/15 15,630 15,680 15,400 15,530 829
2012/08/14 15,510 15,650 15,510 15,610 1,055
2012/08/13 15,840 15,900 15,600 15,600 1,171
2012/08/10 16,050 16,100 15,910 15,910 932
2012/08/09 15,970 16,050 15,880 16,050 918
2012/08/08 15,910 15,980 15,890 15,890 720
2012/08/07 15,880 15,900 15,810 15,880 330
2012/08/06 15,820 15,890 15,720 15,890 1,450
2012/08/03 15,500 15,600 15,420 15,600 554
2012/08/02 15,700 15,700 15,500 15,640 674
2012/08/01 15,610 15,700 15,610 15,650 1,147
2012/07/31 15,610 15,780 15,610 15,780 441
2012/07/30 15,730 15,790 15,650 15,730 1,047
2012/07/27 15,700 15,790 15,550 15,680 1,187
2012/07/26 15,410 15,650 15,410 15,650 532
2012/07/25 15,590 15,670 15,500 15,620 1,720
2012/07/24 15,730 15,790 15,600 15,690 1,937
2012/07/23 16,100 16,100 15,810 15,820 1,529
2012/07/20 16,260 16,320 16,120 16,230 546
2012/07/19 16,200 16,350 16,200 16,310 1,779
2012/07/18 16,260 16,400 16,140 16,140 1,021
2012/07/17 16,160 16,280 16,100 16,250 1,371
2012/07/13 16,300 16,520 16,280 16,380 1,761
2012/07/12 16,380 16,450 16,270 16,440 2,816
2012/07/11 16,440 16,470 16,360 16,380 1,665
2012/07/10 16,540 16,540 16,450 16,510 1,565
2012/07/09 16,880 16,880 16,610 16,640 2,450
2012/07/06 16,830 16,990 16,700 16,860 2,469
2012/07/05 17,020 17,030 16,760 16,850 1,548
2012/07/04 17,010 17,010 16,940 16,970 888
2012/07/03 17,000 17,040 16,920 16,920 1,423
2012/07/02 17,200 17,250 17,030 17,030 2,200
2012/06/29 16,840 17,060 16,840 17,010 1,789
2012/06/28 16,810 16,920 16,810 16,870 1,587
2012/06/27 16,890 16,970 16,760 16,790 951
2012/06/26 16,900 16,930 16,740 16,900 1,946
2012/06/25 17,180 17,180 17,010 17,060 815
2012/06/22 16,970 17,100 16,970 17,060 777
2012/06/21 17,210 17,230 17,000 17,090 1,329
2012/06/20 17,230 17,280 17,150 17,250 389
2012/06/19 17,300 17,300 17,130 17,180 528
2012/06/18 17,480 17,480 17,260 17,340 1,455
2012/06/15 17,070 17,230 16,920 17,000 1,096
2012/06/14 17,150 17,240 17,130 17,140 447
2012/06/13 17,110 17,350 17,080 17,350 2,923
2012/06/12 17,030 17,140 17,030 17,080 1,257
2012/06/11 17,400 17,400 17,130 17,290 1,923
2012/06/08 17,480 17,530 17,050 17,070 3,374
2012/06/07 17,260 17,260 17,120 17,150 566
2012/06/06 17,100 17,120 16,840 17,090 763
2012/06/05 16,790 16,990 16,720 16,990 1,358
2012/06/04 17,090 17,090 16,850 16,940 1,938
2012/06/01 17,130 17,390 17,130 17,320 2,196
2012/05/31 17,100 17,500 17,010 17,410 3,429
2012/05/30 17,250 17,450 17,250 17,370 1,787
2012/05/29 17,070 17,370 17,070 17,300 1,078
2012/05/28 17,030 17,130 16,960 17,060 507
2012/05/25 17,040 17,200 17,040 17,100 570
2012/05/24 17,200 17,300 17,100 17,110 615
2012/05/23 17,380 17,540 17,180 17,220 1,036
2012/05/22 17,280 17,390 17,100 17,380 1,699
2012/05/21 16,810 17,260 16,810 17,150 1,257
2012/05/18 17,100 17,210 16,960 17,010 2,819
2012/05/17 17,120 17,500 17,120 17,480 4,295
2012/05/16 17,180 17,330 17,150 17,280 2,107
2012/05/15 17,210 17,380 17,180 17,350 3,665
2012/05/14 17,670 17,800 17,610 17,610 2,525
2012/05/11 17,710 17,830 17,610 17,730 1,350
2012/05/10 17,740 17,840 17,660 17,780 3,462
2012/05/09 18,020 18,040 17,800 17,940 1,611
2012/05/08 18,110 18,140 17,950 18,120 1,652
2012/05/07 18,070 18,150 17,910 17,970 1,344
2012/05/02 17,850 18,420 17,820 18,330 5,388
2012/05/01 17,900 17,900 17,570 17,750 2,139
2012/04/27 18,000 18,130 17,980 18,040 1,288
2012/04/26 18,060 18,180 18,020 18,090 1,593
2012/04/25 18,010 18,140 17,950 18,140 2,311
2012/04/24 17,810 18,200 17,730 17,890 2,335
2012/04/23 18,100 18,110 17,920 17,920 1,884
2012/04/20 17,680 18,030 17,650 18,020 4,349
2012/04/19 17,650 17,850 17,600 17,790 2,858
2012/04/18 17,450 17,770 17,400 17,700 2,782
2012/04/17 17,310 17,470 17,310 17,380 547
2012/04/16 17,460 17,550 17,400 17,450 1,351
2012/04/13 17,700 17,750 17,510 17,690 2,679
2012/04/12 17,050 17,490 17,050 17,480 2,741
2012/04/11 16,820 17,170 16,810 17,110 2,213
2012/04/10 17,140 17,280 16,940 17,030 1,891
2012/04/09 17,250 17,250 17,120 17,210 1,268
2012/04/06 17,200 17,380 17,150 17,320 1,363
2012/04/05 17,020 17,410 16,920 17,350 4,339
2012/04/04 17,340 17,450 17,090 17,160 1,835
2012/04/03 17,250 17,360 17,200 17,340 1,300
2012/04/02 17,310 17,410 17,230 17,270 1,307
2012/03/30 17,210 17,320 17,170 17,210 2,310
2012/03/29 17,560 17,560 17,230 17,440 3,288
2012/03/28 17,800 17,920 17,620 17,680 1,416
2012/03/27 17,750 17,980 17,750 17,950 2,725
2012/03/26 17,650 17,710 17,510 17,610 3,582
2012/03/23 17,810 17,910 17,700 17,740 5,706
2012/03/22 17,950 18,130 17,860 18,100 2,377
2012/03/21 17,990 18,170 17,880 17,990 3,495
2012/03/19 18,290 18,380 18,110 18,110 2,185
2012/03/16 18,070 18,430 18,070 18,240 2,772
2012/03/15 18,310 18,570 18,150 18,200 4,280
2012/03/14 18,500 18,720 18,310 18,400 4,069
2012/03/13 18,350 18,460 18,240 18,290 1,646
2012/03/12 18,410 18,470 18,280 18,280 2,817
2012/03/09 18,320 18,400 18,150 18,240 2,862
2012/03/08 17,810 18,070 17,810 18,000 2,316
2012/03/07 17,750 18,000 17,730 17,790 4,157
2012/03/06 18,430 18,510 18,040 18,240 3,013
2012/03/05 18,700 18,750 18,580 18,630 3,509
2012/03/02 18,400 18,670 18,400 18,600 3,115
2012/03/01 18,360 18,560 18,360 18,450 4,412
2012/02/29 18,530 18,690 18,420 18,520 5,229
2012/02/28 18,420 18,540 18,210 18,470 7,985
2012/02/27 18,490 18,960 18,410 18,960 17,631
2012/02/24 17,900 18,350 17,890 18,270 6,807
2012/02/23 17,880 17,970 17,780 17,930 4,013
2012/02/22 17,630 17,900 17,530 17,780 4,195
2012/02/21 17,640 17,640 17,410 17,570 3,957
2012/02/20 17,640 17,750 17,550 17,660 10,725
2012/02/17 17,100 17,250 17,090 17,210 4,062
2012/02/16 17,080 17,090 16,940 16,970 2,982
2012/02/15 16,940 17,250 16,940 17,090 4,539
2012/02/14 17,030 17,030 16,890 16,970 2,898
2012/02/13 17,240 17,240 16,920 17,010 3,850
2012/02/10 17,190 17,330 17,080 17,180 7,564
2012/02/09 17,160 17,230 16,970 17,120 3,778
2012/02/08 16,690 17,200 16,690 17,180 7,545
2012/02/07 16,840 16,860 16,660 16,690 5,279
2012/02/06 16,850 16,970 16,800 16,900 5,207
2012/02/03 16,620 16,760 16,500 16,700 4,720
2012/02/02 16,360 16,600 16,350 16,560 3,960
2012/02/01 16,510 16,570 16,310 16,380 2,245
2012/01/31 16,370 16,620 16,320 16,430 6,685
2012/01/30 16,900 16,950 16,510 16,520 4,698
2012/01/27 17,010 17,080 16,910 16,950 2,278
2012/01/26 17,140 17,140 17,010 17,080 2,495
2012/01/25 16,820 16,980 16,810 16,920 2,999
2012/01/24 16,780 16,800 16,730 16,780 1,409
2012/01/23 16,750 16,800 16,710 16,770 2,046
2012/01/20 16,370 16,690 16,310 16,660 10,191
2012/01/19 16,140 16,350 16,040 16,260 4,625
2012/01/18 16,150 16,450 16,080 16,080 6,789
2012/01/17 15,620 16,240 15,520 16,140 7,591
2012/01/16 15,600 15,730 15,500 15,640 4,864
2012/01/13 15,850 15,970 15,700 15,730 5,943
2012/01/12 15,770 16,020 15,770 15,920 4,943
2012/01/11 16,040 16,040 15,800 15,910 4,756
2012/01/10 15,500 15,910 15,450 15,910 15,569
2012/01/06 15,150 15,250 15,050 15,250 2,977
2012/01/05 15,340 15,340 15,170 15,270 3,568
2012/01/04 15,500 15,510 15,260 15,270 4,690

このページの先頭へ