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
2014/12/30 36,050 36,100 35,400 35,900 9,263
2014/12/29 35,700 36,800 35,700 36,150 9,760
2014/12/26 34,700 35,700 34,600 35,500 28,033
2014/12/25 32,650 34,100 32,650 34,000 8,783
2014/12/24 34,300 34,950 32,950 33,050 16,153
2014/12/22 34,200 35,500 34,000 35,350 12,645
2014/12/19 34,300 34,750 32,550 34,000 11,868
2014/12/18 34,200 34,650 33,800 34,150 9,503
2014/12/17 32,000 33,700 31,900 33,600 13,548
2014/12/16 30,500 32,150 30,250 31,700 9,462
2014/12/15 30,700 31,350 30,600 30,700 3,102
2014/12/12 31,200 32,300 31,200 31,650 5,441
2014/12/11 31,050 32,300 30,750 31,450 8,584
2014/12/10 29,700 31,800 29,700 31,800 26,166
2014/12/09 33,050 33,700 31,800 32,300 21,086
2014/12/08 33,000 33,200 31,700 33,200 16,099
2014/12/05 31,050 32,800 31,000 32,050 17,487
2014/12/04 29,610 30,500 29,610 30,500 7,111
2014/12/03 28,510 29,980 28,510 29,500 9,357
2014/12/02 27,060 28,130 26,900 28,130 5,922
2014/12/01 26,950 27,540 26,950 27,360 5,978
2014/11/28 25,920 26,690 25,910 26,540 6,967
2014/11/27 25,700 26,100 25,700 26,030 6,175
2014/11/26 25,030 25,550 25,030 25,470 6,991
2014/11/25 24,820 25,150 24,820 25,100 6,330
2014/11/21 24,150 24,170 23,820 24,060 1,140
2014/11/20 24,250 24,250 24,000 24,140 1,712
2014/11/19 24,190 24,190 23,910 24,100 1,195
2014/11/18 23,910 24,050 23,870 23,960 2,929
2014/11/17 24,300 24,500 23,100 23,840 3,500
2014/11/14 24,050 24,200 23,930 24,060 4,249
2014/11/13 24,100 24,240 24,040 24,150 43,548
2014/11/12 23,800 24,100 23,790 24,080 5,901
2014/11/11 23,360 24,250 23,360 23,850 6,807
2014/11/10 22,800 23,350 22,800 23,250 1,902
2014/11/07 22,400 23,400 22,400 23,010 5,882
2014/11/06 22,430 22,660 22,390 22,390 2,557
2014/11/05 22,580 22,630 22,170 22,410 2,918
2014/11/04 22,550 22,710 22,510 22,700 6,128
2014/10/31 21,600 22,100 21,500 22,060 3,490
2014/10/30 21,550 21,610 21,360 21,570 1,397
2014/10/29 20,950 21,400 20,950 21,400 1,662
2014/10/28 20,600 20,850 20,600 20,800 267
2014/10/27 21,000 21,020 20,660 20,700 410
2014/10/24 20,910 21,000 20,910 20,950 407
2014/10/23 21,080 21,080 20,770 20,980 515
2014/10/22 20,760 21,190 20,760 20,970 1,014
2014/10/21 21,060 21,210 20,820 20,840 741
2014/10/20 20,860 21,160 20,860 21,070 1,641
2014/10/17 20,510 20,950 20,510 20,660 2,841
2014/10/16 20,800 21,030 20,600 21,010 1,674
2014/10/15 20,780 21,150 20,760 21,010 971
2014/10/14 21,080 21,290 20,970 21,000 1,101
2014/10/10 21,600 21,600 21,350 21,520 1,266
2014/10/09 21,730 21,780 21,560 21,600 904
2014/10/08 21,750 21,750 21,520 21,630 915
2014/10/07 21,790 21,900 21,770 21,800 889
2014/10/06 21,730 21,820 21,650 21,740 946
2014/10/03 21,350 21,690 21,350 21,690 3,115
2014/10/02 21,450 21,480 21,350 21,350 619
2014/10/01 21,600 21,800 21,550 21,550 663
2014/09/30 21,810 21,810 21,430 21,550 1,448
2014/09/29 21,400 22,000 21,400 21,820 3,632
2014/09/26 21,650 21,740 21,450 21,680 1,920
2014/09/25 21,850 22,090 21,810 21,970 2,846
2014/09/24 21,150 21,830 20,950 21,770 4,232
2014/09/22 21,410 21,460 21,140 21,220 1,278
2014/09/19 21,530 21,620 21,410 21,500 1,863
2014/09/18 21,570 21,570 21,210 21,450 1,839
2014/09/17 21,250 21,300 21,140 21,210 2,267
2014/09/16 21,460 21,500 21,210 21,260 1,996
2014/09/12 21,380 21,600 21,360 21,600 1,215
2014/09/11 21,400 21,750 21,390 21,590 1,657
2014/09/10 21,680 21,710 21,270 21,330 2,760
2014/09/09 21,670 21,830 21,610 21,730 1,940
2014/09/08 21,550 21,690 21,520 21,630 1,896
2014/09/05 21,290 21,490 21,200 21,460 2,675
2014/09/04 21,000 21,190 20,970 21,080 1,386
2014/09/03 20,650 21,200 20,600 21,010 4,635
2014/09/02 20,400 20,590 20,310 20,540 1,260
2014/09/01 20,040 20,380 20,040 20,380 1,140
2014/08/29 19,780 20,140 19,710 20,140 1,313
2014/08/28 20,180 20,240 20,010 20,070 1,531
2014/08/27 20,270 20,460 20,120 20,310 1,419
2014/08/26 20,440 20,440 20,110 20,110 1,954
2014/08/25 20,550 20,650 20,350 20,450 2,108
2014/08/22 20,320 20,450 20,230 20,360 1,591
2014/08/21 20,580 20,580 20,120 20,310 4,293
2014/08/20 20,420 20,530 20,400 20,530 581
2014/08/19 20,600 20,610 20,350 20,350 1,057
2014/08/18 20,530 20,620 20,510 20,520 1,478
2014/08/15 20,430 20,590 20,320 20,590 593
2014/08/14 20,450 20,600 20,440 20,450 777
2014/08/13 20,380 20,510 20,320 20,400 1,023
2014/08/12 20,550 20,640 20,370 20,370 2,284
2014/08/11 20,160 20,640 20,160 20,600 2,052
2014/08/08 20,160 20,270 20,000 20,250 1,751
2014/08/07 20,600 20,600 20,190 20,380 1,243
2014/08/06 20,610 20,700 20,340 20,560 2,401
2014/08/05 21,020 21,110 20,590 20,590 3,866
2014/08/04 20,680 20,970 20,550 20,970 3,600
2014/08/01 20,430 20,780 20,420 20,710 3,640
2014/07/31 20,400 20,460 20,330 20,440 2,323
2014/07/30 20,320 20,440 20,300 20,360 1,972
2014/07/29 20,300 20,490 20,220 20,440 3,020
2014/07/28 19,500 20,150 19,490 20,070 4,900
2014/07/25 19,540 19,620 19,400 19,490 6,124
2014/07/24 19,100 19,440 18,500 19,400 4,204
2014/07/23 18,790 19,100 18,720 18,990 2,873
2014/07/22 18,410 18,850 18,410 18,850 2,838
2014/07/18 18,220 18,470 18,210 18,380 712
2014/07/17 18,540 18,540 18,350 18,390 709
2014/07/16 18,370 18,530 18,210 18,480 1,742
2014/07/15 18,320 18,470 18,320 18,350 406
2014/07/14 18,200 18,390 18,150 18,230 293
2014/07/11 18,210 18,330 18,200 18,200 875
2014/07/10 18,310 18,390 18,250 18,300 5,021
2014/07/09 18,530 18,530 18,390 18,390 1,331
2014/07/08 18,450 18,580 18,370 18,480 1,716
2014/07/07 18,410 18,550 18,400 18,500 3,585
2014/07/04 18,370 18,600 18,370 18,380 1,835
2014/07/03 18,300 18,450 18,270 18,450 741
2014/07/02 18,270 18,480 18,260 18,260 1,895
2014/07/01 18,230 18,260 18,130 18,250 603
2014/06/30 18,000 18,250 17,940 18,250 982
2014/06/27 18,090 18,230 18,000 18,060 733
2014/06/26 18,000 18,280 18,000 18,230 2,883
2014/06/25 18,030 18,100 18,020 18,080 808
2014/06/24 18,070 18,140 18,050 18,120 387
2014/06/23 18,030 18,180 18,030 18,180 2,637
2014/06/20 17,750 18,110 17,750 18,110 2,226
2014/06/19 18,080 18,100 17,850 17,870 2,397
2014/06/18 18,000 18,080 17,930 18,020 2,346
2014/06/17 18,110 18,110 17,920 18,010 1,185
2014/06/16 17,960 18,170 17,890 18,110 3,859
2014/06/13 17,610 18,050 17,510 17,970 5,378
2014/06/12 17,750 17,750 17,610 17,680 525
2014/06/11 17,640 17,810 17,640 17,710 1,268
2014/06/10 17,530 17,760 17,510 17,750 1,197
2014/06/09 17,570 17,700 17,570 17,600 1,394
2014/06/06 17,670 17,680 17,520 17,540 1,173
2014/06/05 17,640 17,680 17,550 17,580 502
2014/06/04 17,590 17,690 17,510 17,600 1,917
2014/06/03 17,600 17,740 17,540 17,650 674
2014/06/02 17,390 17,650 17,390 17,600 1,770
2014/05/30 17,380 17,480 17,310 17,410 1,374
2014/05/29 17,310 17,510 17,300 17,330 1,952
2014/05/28 17,160 17,400 17,040 17,290 762
2014/05/27 17,320 17,400 17,010 17,260 1,469
2014/05/26 17,340 17,340 17,110 17,310 1,211
2014/05/23 17,000 17,230 17,000 17,230 1,487
2014/05/22 16,940 17,200 16,910 17,130 972
2014/05/21 16,830 16,900 16,760 16,900 1,719
2014/05/20 16,720 16,960 16,720 16,820 4,204
2014/05/19 17,180 17,180 16,890 16,890 2,152
2014/05/16 17,210 17,220 17,040 17,180 838
2014/05/15 17,270 17,340 17,270 17,280 509
2014/05/14 17,440 17,440 17,250 17,420 692
2014/05/13 17,410 17,430 17,220 17,220 1,546
2014/05/12 17,150 17,400 17,100 17,350 1,586
2014/05/09 17,030 17,840 17,000 17,110 1,106
2014/05/08 17,060 17,120 17,010 17,120 836
2014/05/07 17,030 17,100 16,900 17,010 1,550
2014/05/02 17,090 17,130 17,000 17,100 1,366
2014/05/01 17,140 17,140 17,020 17,090 647
2014/04/30 17,010 17,110 17,010 17,050 1,098
2014/04/28 17,180 17,180 16,910 16,910 1,066
2014/04/25 17,140 17,210 17,090 17,180 1,048
2014/04/24 17,200 17,260 17,160 17,200 553
2014/04/23 17,290 17,390 17,220 17,250 1,582
2014/04/22 17,540 17,540 17,120 17,280 858
2014/04/21 17,520 17,560 17,420 17,420 605
2014/04/18 17,460 17,610 17,450 17,570 581
2014/04/17 17,650 17,660 17,510 17,610 730
2014/04/16 17,460 17,650 17,450 17,650 2,230
2014/04/15 17,890 17,940 17,520 17,520 1,532
2014/04/14 17,950 17,950 17,740 17,740 1,178
2014/04/11 17,650 17,970 17,500 17,950 3,098
2014/04/10 17,400 17,690 17,310 17,650 1,244
2014/04/09 17,360 17,500 17,270 17,370 1,194
2014/04/08 17,010 17,430 17,010 17,400 1,417
2014/04/07 17,010 17,270 16,980 17,160 1,188
2014/04/04 17,150 17,260 17,050 17,200 1,268
2014/04/03 17,350 17,410 17,290 17,300 721
2014/04/02 17,380 17,400 17,300 17,340 649
2014/04/01 17,300 17,400 17,200 17,240 912
2014/03/31 17,150 17,280 17,040 17,280 1,451
2014/03/28 16,920 17,150 16,920 17,150 624
2014/03/27 16,950 17,110 16,700 17,110 1,366
2014/03/26 17,100 17,140 16,900 17,030 562
2014/03/25 17,000 17,020 16,860 16,980 722
2014/03/24 16,890 17,010 16,830 17,010 1,950
2014/03/20 16,760 16,760 16,510 16,680 1,002
2014/03/19 16,770 16,850 16,500 16,610 1,488
2014/03/18 16,880 16,940 16,770 16,820 713
2014/03/17 16,600 16,790 16,600 16,750 1,302
2014/03/14 16,850 16,850 16,660 16,680 1,071
2014/03/13 16,830 17,070 16,770 16,920 2,020
2014/03/12 16,990 17,000 16,810 16,820 1,838
2014/03/11 16,960 17,150 16,930 16,990 1,082
2014/03/10 17,350 17,400 17,000 17,090 1,190
2014/03/07 17,290 17,360 17,210 17,360 407
2014/03/06 17,010 17,330 17,010 17,330 1,240
2014/03/05 17,340 17,400 17,100 17,270 1,036
2014/03/04 17,100 17,250 17,100 17,250 484
2014/03/03 17,270 17,270 17,050 17,150 1,251
2014/02/28 17,650 17,650 17,100 17,400 3,382
2014/02/27 17,160 17,430 17,110 17,420 1,558
2014/02/26 17,200 17,250 17,110 17,150 911
2014/02/25 17,320 17,570 17,180 17,180 1,679
2014/02/24 17,710 17,950 17,310 17,470 1,866
2014/02/21 17,810 17,940 17,660 17,690 907
2014/02/20 18,010 18,090 17,780 17,850 2,281
2014/02/19 17,890 18,030 17,790 18,010 708
2014/02/18 18,000 18,000 17,540 17,800 1,622
2014/02/17 17,910 17,980 17,750 17,870 1,921
2014/02/14 17,730 18,000 17,730 17,900 516
2014/02/13 18,100 18,100 17,900 18,070 2,547
2014/02/12 18,080 18,210 18,010 18,050 3,433
2014/02/10 17,880 17,970 17,850 17,970 1,619
2014/02/07 17,390 17,980 17,250 17,810 2,076
2014/02/06 17,320 17,320 17,110 17,260 1,401
2014/02/05 17,270 17,340 17,050 17,190 1,638
2014/02/04 17,250 17,340 16,970 17,050 3,147
2014/02/03 18,460 18,690 17,600 17,610 3,814
2014/01/31 18,050 18,100 17,900 17,900 474
2014/01/30 18,050 18,180 17,960 18,010 1,509
2014/01/29 18,090 18,450 18,080 18,280 1,966
2014/01/28 17,960 18,100 17,960 18,020 1,021
2014/01/27 18,100 18,230 17,900 17,960 4,485
2014/01/24 18,050 18,250 18,010 18,230 2,772
2014/01/23 18,510 18,580 18,230 18,300 1,066
2014/01/22 18,290 18,410 18,180 18,400 1,986
2014/01/21 18,160 18,290 18,150 18,290 2,674
2014/01/20 18,150 18,240 18,100 18,100 879
2014/01/17 18,220 18,460 18,150 18,150 1,198
2014/01/16 18,220 18,300 18,130 18,230 825
2014/01/15 18,220 18,300 18,110 18,140 1,032
2014/01/14 18,300 18,300 18,030 18,130 3,018
2014/01/10 18,570 18,580 18,390 18,570 5,642
2014/01/09 18,390 18,480 18,300 18,360 540
2014/01/08 18,400 18,470 18,060 18,420 1,850
2014/01/07 18,010 18,160 18,010 18,120 716
2014/01/06 18,500 18,500 18,010 18,100 1,859

このページの先頭へ