(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 |
---|---|---|---|---|---|
2017/12/29 | 33,800 | 33,900 | 33,650 | 33,700 | 407 |
2017/12/28 | 34,000 | 34,000 | 33,300 | 33,500 | 653 |
2017/12/27 | 33,300 | 33,400 | 32,750 | 33,350 | 432 |
2017/12/26 | 32,900 | 33,650 | 32,900 | 33,650 | 581 |
2017/12/25 | 32,700 | 33,550 | 32,700 | 33,200 | 981 |
2017/12/22 | 33,150 | 33,200 | 32,850 | 32,850 | 404 |
2017/12/21 | 33,000 | 33,200 | 32,950 | 33,050 | 406 |
2017/12/20 | 32,900 | 33,150 | 32,900 | 32,950 | 452 |
2017/12/19 | 32,850 | 32,950 | 32,700 | 32,900 | 190 |
2017/12/18 | 33,400 | 33,400 | 32,900 | 32,900 | 398 |
2017/12/15 | 33,350 | 33,400 | 33,000 | 33,400 | 223 |
2017/12/14 | 32,950 | 33,250 | 32,950 | 33,250 | 466 |
2017/12/13 | 33,000 | 33,000 | 32,800 | 33,000 | 169 |
2017/12/12 | 33,000 | 33,250 | 32,900 | 32,950 | 389 |
2017/12/11 | 32,950 | 33,050 | 32,850 | 32,850 | 435 |
2017/12/08 | 32,650 | 33,250 | 32,650 | 32,950 | 246 |
2017/12/07 | 33,100 | 33,150 | 32,800 | 33,050 | 728 |
2017/12/06 | 33,300 | 33,800 | 33,100 | 33,150 | 485 |
2017/12/05 | 33,100 | 33,250 | 33,100 | 33,250 | 210 |
2017/12/04 | 33,050 | 33,200 | 33,050 | 33,100 | 364 |
2017/12/01 | 33,200 | 33,600 | 33,200 | 33,200 | 172 |
2017/11/30 | 33,150 | 33,550 | 33,100 | 33,250 | 137 |
2017/11/29 | 33,250 | 33,900 | 33,100 | 33,450 | 444 |
2017/11/28 | 34,050 | 34,050 | 33,350 | 33,350 | 256 |
2017/11/27 | 34,450 | 34,450 | 33,900 | 34,050 | 1,007 |
2017/11/24 | 34,250 | 34,350 | 34,150 | 34,300 | 537 |
2017/11/22 | 34,350 | 34,750 | 34,350 | 34,750 | 565 |
2017/11/21 | 33,600 | 34,350 | 33,550 | 34,350 | 594 |
2017/11/20 | 33,700 | 33,700 | 33,450 | 33,450 | 135 |
2017/11/17 | 33,800 | 33,800 | 33,400 | 33,550 | 287 |
2017/11/16 | 33,150 | 33,500 | 33,150 | 33,500 | 207 |
2017/11/15 | 33,900 | 33,900 | 33,450 | 33,550 | 310 |
2017/11/14 | 33,600 | 33,900 | 33,600 | 33,700 | 1,089 |
2017/11/13 | 33,600 | 33,700 | 33,400 | 33,600 | 397 |
2017/11/10 | 33,650 | 33,650 | 33,400 | 33,600 | 536 |
2017/11/09 | 33,550 | 33,800 | 33,500 | 33,650 | 393 |
2017/11/08 | 33,500 | 33,900 | 33,450 | 33,650 | 406 |
2017/11/07 | 33,750 | 33,900 | 33,600 | 33,750 | 231 |
2017/11/06 | 33,850 | 33,950 | 33,700 | 33,750 | 438 |
2017/11/02 | 34,200 | 34,200 | 33,750 | 34,050 | 283 |
2017/11/01 | 34,050 | 34,150 | 34,050 | 34,050 | 179 |
2017/10/31 | 33,850 | 34,100 | 33,850 | 33,950 | 157 |
2017/10/30 | 34,300 | 34,300 | 33,800 | 34,200 | 441 |
2017/10/27 | 34,050 | 34,200 | 33,950 | 34,200 | 182 |
2017/10/26 | 33,900 | 34,200 | 33,900 | 34,200 | 223 |
2017/10/25 | 33,900 | 34,100 | 33,750 | 33,950 | 209 |
2017/10/24 | 34,000 | 34,150 | 33,750 | 34,050 | 370 |
2017/10/23 | 34,300 | 34,400 | 34,000 | 34,100 | 286 |
2017/10/20 | 34,450 | 34,450 | 34,200 | 34,200 | 264 |
2017/10/19 | 34,750 | 34,800 | 34,500 | 34,500 | 305 |
2017/10/18 | 34,400 | 34,700 | 34,400 | 34,500 | 247 |
2017/10/17 | 34,700 | 34,750 | 34,550 | 34,550 | 156 |
2017/10/16 | 34,400 | 34,650 | 34,350 | 34,650 | 423 |
2017/10/13 | 34,650 | 34,650 | 34,400 | 34,650 | 214 |
2017/10/12 | 34,600 | 34,600 | 34,400 | 34,550 | 321 |
2017/10/11 | 34,400 | 34,600 | 34,400 | 34,550 | 122 |
2017/10/10 | 34,500 | 34,750 | 34,050 | 34,400 | 540 |
2017/10/06 | 34,900 | 34,950 | 34,700 | 34,950 | 679 |
2017/10/05 | 34,550 | 34,850 | 34,550 | 34,700 | 178 |
2017/10/04 | 34,550 | 34,800 | 34,550 | 34,650 | 368 |
2017/10/03 | 34,400 | 34,500 | 34,000 | 34,300 | 506 |
2017/10/02 | 34,300 | 34,350 | 34,200 | 34,350 | 152 |
2017/09/29 | 34,200 | 34,400 | 34,150 | 34,300 | 67 |
2017/09/28 | 34,200 | 34,250 | 34,150 | 34,250 | 150 |
2017/09/27 | 34,200 | 34,300 | 34,100 | 34,300 | 54 |
2017/09/26 | 34,200 | 34,300 | 34,150 | 34,200 | 190 |
2017/09/25 | 34,250 | 34,450 | 34,200 | 34,350 | 368 |
2017/09/22 | 34,250 | 34,450 | 34,100 | 34,100 | 614 |
2017/09/21 | 34,200 | 34,450 | 34,050 | 34,400 | 521 |
2017/09/20 | 33,900 | 33,900 | 33,600 | 33,900 | 463 |
2017/09/19 | 33,800 | 34,050 | 33,750 | 33,950 | 393 |
2017/09/15 | 33,700 | 33,850 | 33,350 | 33,450 | 856 |
2017/09/14 | 34,300 | 34,300 | 33,900 | 34,150 | 352 |
2017/09/13 | 34,000 | 34,200 | 34,000 | 34,200 | 192 |
2017/09/12 | 34,100 | 34,100 | 33,850 | 33,900 | 141 |
2017/09/11 | 34,000 | 34,000 | 33,800 | 34,000 | 300 |
2017/09/08 | 33,650 | 33,800 | 33,650 | 33,750 | 407 |
2017/09/07 | 33,500 | 33,850 | 33,500 | 33,650 | 402 |
2017/09/06 | 33,600 | 33,800 | 33,300 | 33,700 | 800 |
2017/09/05 | 34,500 | 34,500 | 33,950 | 33,950 | 787 |
2017/09/04 | 34,500 | 34,500 | 34,300 | 34,500 | 265 |
2017/09/01 | 34,600 | 34,750 | 34,400 | 34,500 | 791 |
2017/08/31 | 34,400 | 34,600 | 34,000 | 34,350 | 632 |
2017/08/30 | 33,800 | 34,350 | 33,800 | 34,350 | 937 |
2017/08/29 | 33,650 | 33,750 | 33,500 | 33,650 | 575 |
2017/08/28 | 32,950 | 33,600 | 32,850 | 33,600 | 2,674 |
2017/08/25 | 32,450 | 32,600 | 32,350 | 32,600 | 549 |
2017/08/24 | 32,350 | 32,500 | 32,350 | 32,350 | 548 |
2017/08/23 | 32,450 | 32,550 | 32,250 | 32,550 | 1,593 |
2017/08/22 | 32,150 | 32,200 | 32,100 | 32,150 | 468 |
2017/08/21 | 31,950 | 32,500 | 31,900 | 32,200 | 771 |
2017/08/18 | 32,050 | 32,150 | 31,750 | 31,800 | 1,325 |
2017/08/17 | 32,150 | 32,250 | 32,100 | 32,150 | 225 |
2017/08/16 | 31,950 | 32,100 | 31,800 | 32,100 | 829 |
2017/08/15 | 31,950 | 31,950 | 31,500 | 31,700 | 142 |
2017/08/14 | 31,600 | 31,700 | 31,300 | 31,500 | 315 |
2017/08/10 | 32,250 | 32,250 | 31,400 | 31,500 | 870 |
2017/08/09 | 32,500 | 32,600 | 32,000 | 32,000 | 601 |
2017/08/08 | 32,650 | 32,650 | 32,400 | 32,500 | 537 |
2017/08/07 | 32,500 | 32,700 | 32,400 | 32,600 | 732 |
2017/08/04 | 32,150 | 32,500 | 32,150 | 32,400 | 1,474 |
2017/08/03 | 32,250 | 32,350 | 32,100 | 32,250 | 606 |
2017/08/02 | 31,750 | 32,100 | 31,750 | 32,000 | 1,309 |
2017/08/01 | 31,250 | 31,550 | 31,250 | 31,550 | 332 |
2017/07/31 | 30,850 | 31,200 | 30,850 | 31,200 | 835 |
2017/07/28 | 30,500 | 30,800 | 30,500 | 30,700 | 257 |
2017/07/27 | 30,450 | 30,600 | 30,450 | 30,500 | 231 |
2017/07/26 | 30,700 | 30,750 | 30,600 | 30,700 | 467 |
2017/07/25 | 30,800 | 30,800 | 30,650 | 30,650 | 271 |
2017/07/24 | 30,750 | 30,800 | 30,700 | 30,700 | 685 |
2017/07/21 | 30,750 | 30,850 | 30,700 | 30,750 | 457 |
2017/07/20 | 30,350 | 30,750 | 30,350 | 30,750 | 689 |
2017/07/19 | 30,050 | 30,300 | 30,050 | 30,250 | 334 |
2017/07/18 | 30,050 | 30,200 | 30,000 | 30,050 | 614 |
2017/07/14 | 29,880 | 30,200 | 29,860 | 30,150 | 861 |
2017/07/13 | 29,630 | 29,870 | 29,600 | 29,710 | 433 |
2017/07/12 | 29,550 | 29,790 | 29,550 | 29,610 | 448 |
2017/07/11 | 29,080 | 29,680 | 28,990 | 29,680 | 837 |
2017/07/10 | 29,000 | 29,080 | 29,000 | 29,010 | 410 |
2017/07/07 | 28,850 | 28,980 | 28,820 | 28,830 | 308 |
2017/07/06 | 28,590 | 28,850 | 28,550 | 28,830 | 193 |
2017/07/05 | 28,500 | 28,890 | 28,500 | 28,690 | 190 |
2017/07/04 | 28,830 | 28,960 | 28,500 | 28,520 | 346 |
2017/07/03 | 28,760 | 29,050 | 28,530 | 28,750 | 186 |
2017/06/30 | 28,500 | 28,990 | 28,500 | 28,730 | 374 |
2017/06/29 | 29,000 | 29,050 | 28,940 | 29,000 | 189 |
2017/06/28 | 28,980 | 29,050 | 28,930 | 28,950 | 586 |
2017/06/27 | 28,950 | 28,970 | 28,900 | 28,930 | 444 |
2017/06/26 | 28,640 | 28,830 | 28,640 | 28,830 | 893 |
2017/06/23 | 28,650 | 28,690 | 28,460 | 28,550 | 448 |
2017/06/22 | 28,250 | 28,650 | 28,250 | 28,650 | 589 |
2017/06/21 | 28,090 | 28,500 | 28,090 | 28,210 | 936 |
2017/06/20 | 27,600 | 28,000 | 27,560 | 28,000 | 885 |
2017/06/19 | 27,400 | 27,550 | 27,210 | 27,550 | 151 |
2017/06/16 | 27,150 | 27,270 | 27,040 | 27,160 | 466 |
2017/06/15 | 27,020 | 27,090 | 26,740 | 27,040 | 344 |
2017/06/14 | 26,990 | 27,100 | 26,880 | 26,890 | 157 |
2017/06/13 | 26,860 | 26,960 | 26,860 | 26,950 | 138 |
2017/06/12 | 26,810 | 26,980 | 26,810 | 26,860 | 186 |
2017/06/09 | 26,800 | 26,850 | 26,600 | 26,840 | 583 |
2017/06/08 | 26,710 | 26,710 | 26,510 | 26,620 | 156 |
2017/06/07 | 26,500 | 26,740 | 26,490 | 26,620 | 302 |
2017/06/06 | 26,560 | 26,790 | 26,450 | 26,450 | 172 |
2017/06/05 | 26,800 | 26,850 | 26,650 | 26,660 | 213 |
2017/06/02 | 26,950 | 27,020 | 26,600 | 26,710 | 318 |
2017/06/01 | 26,940 | 26,950 | 26,640 | 26,660 | 231 |
2017/05/31 | 26,680 | 26,980 | 26,600 | 26,970 | 401 |
2017/05/30 | 26,500 | 26,680 | 26,450 | 26,660 | 1,857 |
2017/05/29 | 26,730 | 26,730 | 26,400 | 26,500 | 42 |
2017/05/26 | 26,690 | 26,700 | 26,550 | 26,700 | 274 |
2017/05/25 | 26,200 | 26,700 | 26,170 | 26,700 | 632 |
2017/05/24 | 26,500 | 26,500 | 26,100 | 26,100 | 375 |
2017/05/23 | 26,340 | 26,540 | 26,340 | 26,360 | 125 |
2017/05/22 | 26,380 | 26,540 | 26,250 | 26,480 | 676 |
2017/05/19 | 27,100 | 27,100 | 26,400 | 26,630 | 1,378 |
2017/05/18 | 27,160 | 27,300 | 27,050 | 27,210 | 455 |
2017/05/17 | 27,470 | 27,680 | 27,340 | 27,400 | 316 |
2017/05/16 | 27,680 | 27,680 | 27,420 | 27,460 | 368 |
2017/05/15 | 27,400 | 27,670 | 27,390 | 27,670 | 273 |
2017/05/12 | 27,610 | 27,620 | 27,400 | 27,540 | 115 |
2017/05/11 | 27,590 | 27,590 | 27,400 | 27,530 | 289 |
2017/05/10 | 27,680 | 27,690 | 27,480 | 27,480 | 578 |
2017/05/09 | 27,780 | 27,780 | 27,500 | 27,510 | 633 |
2017/05/08 | 27,500 | 27,680 | 27,490 | 27,490 | 289 |
2017/05/02 | 27,600 | 27,750 | 27,450 | 27,500 | 292 |
2017/05/01 | 27,380 | 27,580 | 27,380 | 27,410 | 152 |
2017/04/28 | 27,470 | 27,500 | 27,200 | 27,370 | 175 |
2017/04/27 | 27,570 | 27,570 | 27,250 | 27,470 | 119 |
2017/04/26 | 27,390 | 27,710 | 27,390 | 27,570 | 335 |
2017/04/25 | 27,520 | 27,520 | 27,010 | 27,490 | 80 |
2017/04/24 | 27,520 | 27,780 | 27,380 | 27,390 | 85 |
2017/04/21 | 27,440 | 27,720 | 27,400 | 27,530 | 437 |
2017/04/20 | 27,390 | 27,440 | 27,140 | 27,360 | 132 |
2017/04/19 | 27,150 | 27,210 | 27,000 | 27,210 | 415 |
2017/04/18 | 27,480 | 27,480 | 27,170 | 27,240 | 188 |
2017/04/17 | 27,270 | 27,350 | 27,150 | 27,330 | 84 |
2017/04/14 | 27,400 | 27,690 | 27,350 | 27,360 | 241 |
2017/04/13 | 27,310 | 27,800 | 27,310 | 27,580 | 411 |
2017/04/12 | 27,850 | 28,060 | 27,500 | 27,530 | 596 |
2017/04/11 | 28,550 | 28,550 | 28,040 | 28,160 | 203 |
2017/04/10 | 28,560 | 28,770 | 28,350 | 28,550 | 544 |
2017/04/07 | 28,630 | 28,750 | 28,560 | 28,580 | 298 |
2017/04/06 | 28,710 | 28,820 | 28,580 | 28,630 | 390 |
2017/04/05 | 28,750 | 28,890 | 28,720 | 28,730 | 441 |
2017/04/04 | 29,000 | 29,000 | 28,740 | 28,830 | 234 |
2017/04/03 | 29,100 | 29,120 | 28,980 | 28,980 | 118 |
2017/03/31 | 28,950 | 29,090 | 28,950 | 29,080 | 119 |
2017/03/30 | 29,070 | 29,100 | 28,900 | 28,940 | 147 |
2017/03/29 | 29,080 | 29,170 | 29,050 | 29,170 | 172 |
2017/03/28 | 29,070 | 29,280 | 29,010 | 29,100 | 166 |
2017/03/27 | 29,110 | 29,280 | 28,600 | 29,100 | 307 |
2017/03/24 | 29,200 | 29,350 | 29,120 | 29,350 | 100 |
2017/03/23 | 29,140 | 29,590 | 29,140 | 29,340 | 169 |
2017/03/22 | 29,480 | 29,500 | 29,100 | 29,290 | 253 |
2017/03/21 | 29,610 | 29,610 | 29,500 | 29,580 | 62 |
2017/03/17 | 29,640 | 29,640 | 29,520 | 29,610 | 171 |
2017/03/16 | 29,390 | 29,600 | 29,380 | 29,500 | 360 |
2017/03/15 | 29,660 | 29,660 | 29,380 | 29,490 | 235 |
2017/03/14 | 29,660 | 29,680 | 29,500 | 29,600 | 119 |
2017/03/13 | 29,480 | 29,650 | 29,450 | 29,630 | 221 |
2017/03/10 | 29,280 | 29,660 | 29,280 | 29,660 | 872 |
2017/03/09 | 29,260 | 29,300 | 29,170 | 29,270 | 126 |
2017/03/08 | 29,280 | 29,280 | 29,260 | 29,260 | 63 |
2017/03/07 | 29,290 | 29,290 | 29,130 | 29,140 | 51 |
2017/03/06 | 29,040 | 29,270 | 29,040 | 29,270 | 95 |
2017/03/03 | 29,390 | 29,390 | 29,040 | 29,040 | 346 |
2017/03/02 | 29,350 | 29,490 | 29,140 | 29,240 | 363 |
2017/03/01 | 29,150 | 29,330 | 29,150 | 29,310 | 105 |
2017/02/28 | 29,180 | 29,250 | 29,140 | 29,140 | 170 |
2017/02/27 | 29,050 | 29,300 | 29,050 | 29,300 | 286 |
2017/02/24 | 29,220 | 29,220 | 29,040 | 29,220 | 137 |
2017/02/23 | 29,400 | 29,400 | 29,220 | 29,220 | 134 |
2017/02/22 | 29,350 | 29,390 | 29,300 | 29,370 | 266 |
2017/02/21 | 29,200 | 29,350 | 29,200 | 29,290 | 298 |
2017/02/20 | 29,150 | 29,370 | 29,030 | 29,110 | 467 |
2017/02/17 | 29,170 | 29,220 | 29,050 | 29,050 | 419 |
2017/02/16 | 29,100 | 29,300 | 29,030 | 29,300 | 513 |
2017/02/15 | 28,890 | 29,250 | 28,800 | 29,030 | 1,120 |
2017/02/14 | 28,200 | 28,410 | 28,200 | 28,390 | 454 |
2017/02/13 | 27,780 | 28,280 | 27,400 | 28,280 | 903 |
2017/02/10 | 27,310 | 27,460 | 27,220 | 27,400 | 243 |
2017/02/09 | 27,050 | 27,280 | 27,050 | 27,100 | 385 |
2017/02/08 | 27,360 | 27,360 | 27,000 | 27,150 | 182 |
2017/02/07 | 27,060 | 27,300 | 27,000 | 27,000 | 235 |
2017/02/06 | 27,400 | 27,400 | 27,220 | 27,300 | 242 |
2017/02/03 | 27,230 | 27,380 | 27,200 | 27,230 | 63 |
2017/02/02 | 27,100 | 27,320 | 27,100 | 27,230 | 189 |
2017/02/01 | 27,320 | 27,360 | 27,100 | 27,310 | 174 |
2017/01/31 | 27,500 | 27,500 | 27,200 | 27,370 | 164 |
2017/01/30 | 27,700 | 27,760 | 27,470 | 27,550 | 107 |
2017/01/27 | 27,470 | 27,900 | 27,470 | 27,770 | 131 |
2017/01/26 | 27,560 | 27,560 | 27,400 | 27,550 | 163 |
2017/01/25 | 27,400 | 27,510 | 27,300 | 27,380 | 259 |
2017/01/24 | 27,030 | 27,320 | 26,950 | 27,220 | 464 |
2017/01/23 | 27,680 | 27,680 | 27,400 | 27,570 | 127 |
2017/01/20 | 27,500 | 27,600 | 27,410 | 27,520 | 313 |
2017/01/19 | 27,500 | 27,800 | 27,500 | 27,600 | 195 |
2017/01/18 | 27,430 | 27,650 | 27,200 | 27,410 | 274 |
2017/01/17 | 27,840 | 28,200 | 27,390 | 27,390 | 292 |
2017/01/16 | 28,000 | 28,100 | 27,820 | 27,830 | 417 |
2017/01/13 | 28,150 | 28,300 | 28,150 | 28,250 | 208 |
2017/01/12 | 28,450 | 28,450 | 28,230 | 28,420 | 386 |
2017/01/11 | 28,700 | 28,840 | 28,360 | 28,580 | 262 |
2017/01/10 | 28,780 | 28,800 | 28,550 | 28,700 | 412 |
2017/01/06 | 28,600 | 28,870 | 28,600 | 28,790 | 177 |
2017/01/05 | 29,000 | 29,000 | 28,560 | 28,640 | 315 |
2017/01/04 | 28,810 | 29,000 | 28,520 | 28,780 | 403 |