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
2018/12/28 24,960 25,690 24,950 25,690 788
2018/12/27 25,500 25,500 25,250 25,460 600
2018/12/26 24,720 25,300 24,720 24,850 537
2018/12/25 25,100 25,110 24,000 24,580 6,525
2018/12/21 26,300 26,300 25,720 25,750 1,099
2018/12/20 27,060 27,070 26,140 26,450 1,320
2018/12/19 27,520 27,630 27,300 27,320 496
2018/12/18 27,730 27,870 27,500 27,520 773
2018/12/17 27,860 27,970 27,810 27,810 484
2018/12/14 28,160 28,240 27,800 28,030 707
2018/12/13 27,870 28,480 27,870 28,310 915
2018/12/12 27,990 28,050 27,800 27,890 360
2018/12/11 27,800 27,940 27,780 27,780 281
2018/12/10 27,890 28,040 27,810 27,820 324
2018/12/07 27,900 28,050 27,900 28,050 125
2018/12/06 28,340 28,340 27,910 28,000 256
2018/12/05 28,290 28,550 28,200 28,320 195
2018/12/04 28,880 29,000 28,520 28,550 443
2018/12/03 28,500 29,000 28,500 29,000 1,113
2018/11/30 28,080 28,290 28,000 28,290 218
2018/11/29 28,150 28,320 28,010 28,050 731
2018/11/28 28,020 28,150 28,000 28,080 438
2018/11/27 28,000 28,070 27,890 27,940 142
2018/11/26 27,940 28,090 27,860 27,860 644
2018/11/22 28,200 28,200 27,990 28,100 497
2018/11/21 27,980 28,180 27,970 28,180 159
2018/11/20 28,200 28,200 28,000 28,000 245
2018/11/19 28,120 28,330 27,980 28,250 260
2018/11/16 28,260 28,300 28,000 28,150 547
2018/11/15 28,170 28,260 28,100 28,250 295
2018/11/14 28,260 28,370 28,130 28,130 448
2018/11/13 28,150 28,500 28,100 28,350 426
2018/11/12 28,420 28,420 28,150 28,290 638
2018/11/09 28,700 28,700 28,380 28,450 235
2018/11/08 28,830 28,900 28,790 28,800 457
2018/11/07 28,780 29,010 28,480 28,660 836
2018/11/06 28,800 28,800 28,550 28,550 279
2018/11/05 28,440 28,880 28,440 28,550 355
2018/11/02 28,340 28,950 28,340 28,940 2,120
2018/11/01 28,410 28,600 28,300 28,300 2,019
2018/10/31 28,470 28,480 28,000 28,400 754
2018/10/30 27,840 28,330 27,770 28,330 913
2018/10/29 28,550 28,550 27,850 27,850 644
2018/10/26 28,130 28,420 28,130 28,150 410
2018/10/25 28,160 28,250 28,030 28,080 585
2018/10/24 29,130 29,310 28,600 28,840 2,279
2018/10/23 29,870 29,890 28,750 28,750 684
2018/10/22 28,770 30,000 28,600 29,940 829
2018/10/19 28,400 28,890 28,000 28,550 1,376
2018/10/18 29,210 29,210 28,400 28,820 620
2018/10/17 29,010 29,200 28,600 28,930 1,079
2018/10/16 29,160 29,160 28,600 28,930 330
2018/10/15 29,490 29,490 28,800 29,060 449
2018/10/12 28,600 29,360 28,600 29,340 473
2018/10/11 29,000 29,400 28,650 28,660 904
2018/10/10 29,640 29,870 29,390 29,600 66
2018/10/09 29,500 29,850 29,340 29,380 299
2018/10/05 30,300 30,350 29,900 29,980 257
2018/10/04 30,550 30,800 30,500 30,550 135
2018/10/03 30,900 31,050 30,700 30,750 108
2018/10/02 31,750 31,750 30,950 31,200 372
2018/10/01 31,600 31,650 31,300 31,350 343
2018/09/28 30,600 31,800 30,600 31,750 532
2018/09/27 30,400 30,850 30,400 30,600 368
2018/09/26 30,400 30,550 30,100 30,550 746
2018/09/25 30,200 30,400 30,100 30,200 567
2018/09/21 29,890 30,350 29,630 30,300 787
2018/09/20 29,570 29,830 29,500 29,600 326
2018/09/19 29,200 29,550 29,100 29,550 562
2018/09/18 29,000 29,000 28,800 28,900 209
2018/09/14 29,050 29,130 29,050 29,130 122
2018/09/13 29,050 29,050 28,710 28,710 75
2018/09/12 29,000 29,000 28,630 28,800 159
2018/09/11 28,980 28,980 28,730 28,900 66
2018/09/10 28,890 29,000 28,800 28,830 87
2018/09/07 28,910 29,040 28,620 28,890 248
2018/09/06 28,930 29,090 28,890 29,000 100
2018/09/05 29,110 29,410 28,760 29,080 364
2018/09/04 29,200 29,200 29,010 29,200 596
2018/09/03 29,830 29,830 29,200 29,200 178
2018/08/31 29,160 29,540 29,160 29,330 159
2018/08/30 30,150 30,150 29,630 29,630 146
2018/08/29 30,100 30,150 29,910 29,920 104
2018/08/28 30,150 30,150 29,770 29,910 208
2018/08/27 29,950 30,000 29,710 29,970 242
2018/08/24 29,690 29,900 29,350 29,900 223
2018/08/23 29,130 29,690 29,000 29,690 404
2018/08/22 29,490 29,490 29,080 29,400 36
2018/08/21 28,700 29,260 28,630 29,260 266
2018/08/20 29,080 29,080 28,600 28,710 697
2018/08/17 28,900 29,000 28,430 28,910 98
2018/08/16 28,820 29,000 28,110 28,400 562
2018/08/15 29,230 29,560 28,750 28,830 744
2018/08/14 29,200 29,670 29,200 29,420 166
2018/08/13 30,000 30,000 29,060 29,670 408
2018/08/10 29,950 29,990 29,810 29,950 282
2018/08/09 29,300 29,850 29,300 29,850 182
2018/08/08 29,400 29,650 29,370 29,640 185
2018/08/07 28,900 29,490 28,900 29,360 826
2018/08/06 29,030 29,110 28,990 29,030 366
2018/08/03 29,300 29,640 29,120 29,120 377
2018/08/02 30,300 30,300 29,200 29,320 664
2018/08/01 30,350 30,400 30,050 30,300 99
2018/07/31 30,250 30,250 30,000 30,000 116
2018/07/30 30,500 30,500 30,000 30,300 244
2018/07/27 30,350 30,350 29,960 29,970 75
2018/07/26 30,450 30,450 29,910 30,150 231
2018/07/25 30,100 30,400 30,100 30,200 307
2018/07/24 29,990 30,150 29,990 30,050 340
2018/07/23 29,980 29,980 29,450 29,960 122
2018/07/20 29,560 30,000 29,330 30,000 272
2018/07/19 29,650 29,880 29,580 29,870 124
2018/07/18 29,350 29,850 29,200 29,580 376
2018/07/17 29,400 29,400 29,000 29,060 149
2018/07/13 30,100 30,250 29,000 29,520 378
2018/07/12 29,900 29,900 29,200 29,900 162
2018/07/11 29,610 29,610 29,200 29,610 255
2018/07/10 29,590 29,910 29,460 29,900 560
2018/07/09 28,700 29,230 28,700 29,230 643
2018/07/06 28,850 29,200 28,010 29,200 381
2018/07/05 28,720 28,720 28,100 28,400 575
2018/07/04 28,300 28,500 28,000 28,280 876
2018/07/03 29,600 29,650 28,400 28,690 742
2018/07/02 30,100 30,350 29,360 29,360 738
2018/06/29 29,520 30,850 29,500 30,450 243
2018/06/28 29,880 29,970 29,350 29,480 189
2018/06/27 30,750 30,750 29,760 29,760 519
2018/06/26 30,800 30,850 30,250 30,500 469
2018/06/25 31,350 31,500 31,150 31,150 100
2018/06/22 31,750 31,950 31,300 31,350 601
2018/06/21 32,000 32,000 31,700 31,800 243
2018/06/20 32,200 32,200 31,750 32,150 249
2018/06/19 32,500 32,550 32,000 32,200 443
2018/06/18 33,000 33,000 32,450 32,750 127
2018/06/15 32,900 33,000 32,850 33,000 71
2018/06/14 32,800 32,950 32,800 32,850 24
2018/06/13 33,300 33,650 33,150 33,200 117
2018/06/12 33,400 33,400 32,700 33,300 269
2018/06/11 32,950 33,000 32,700 33,000 326
2018/06/08 33,650 33,800 32,950 32,950 291
2018/06/07 33,500 33,650 33,200 33,300 94
2018/06/06 33,100 33,300 33,050 33,200 141
2018/06/05 32,750 33,000 32,750 33,000 129
2018/06/04 32,300 32,900 32,300 32,900 202
2018/06/01 32,350 32,550 32,300 32,300 164
2018/05/31 32,250 32,400 32,150 32,300 135
2018/05/30 32,500 32,500 32,000 32,150 163
2018/05/29 32,900 32,900 32,500 32,500 198
2018/05/28 33,100 33,200 32,750 33,200 75
2018/05/25 32,800 32,850 32,300 32,600 94
2018/05/24 32,700 33,250 32,700 33,100 92
2018/05/23 33,450 33,450 32,900 33,200 129
2018/05/22 33,450 33,800 33,450 33,550 155
2018/05/21 33,350 33,800 33,300 33,800 90
2018/05/18 33,500 33,500 32,700 33,350 44
2018/05/17 33,350 33,600 32,250 33,200 300
2018/05/16 33,750 33,750 33,350 33,350 112
2018/05/15 33,700 33,850 33,350 33,350 127
2018/05/14 33,450 33,600 33,000 33,500 189
2018/05/11 33,250 33,500 32,850 33,450 399
2018/05/10 33,300 33,500 33,050 33,300 120
2018/05/09 33,100 33,350 32,850 33,300 131
2018/05/08 32,500 33,300 32,500 33,250 268
2018/05/07 32,650 32,650 32,300 32,650 69
2018/05/02 32,750 32,750 32,250 32,400 57
2018/05/01 32,250 32,700 32,250 32,350 59
2018/04/27 32,000 32,300 32,000 32,200 106
2018/04/26 32,750 32,900 32,250 32,250 135
2018/04/25 32,450 32,850 32,450 32,700 100
2018/04/24 32,650 32,800 32,150 32,450 202
2018/04/23 32,150 32,200 31,950 31,950 60
2018/04/20 32,300 32,300 31,950 31,950 98
2018/04/19 31,850 32,200 31,850 31,950 48
2018/04/18 31,800 32,300 31,800 31,900 111
2018/04/17 32,100 32,500 32,100 32,100 46
2018/04/16 33,500 33,500 32,200 32,200 255
2018/04/13 33,600 33,600 33,050 33,250 73
2018/04/12 33,350 33,400 32,900 33,400 52
2018/04/11 32,600 33,200 32,600 33,200 230
2018/04/10 31,950 32,650 31,800 32,500 128
2018/04/09 32,300 32,300 32,000 32,000 25
2018/04/06 32,350 32,350 31,850 31,950 83
2018/04/05 32,150 32,150 31,950 32,150 13
2018/04/04 32,700 32,700 31,850 31,850 103
2018/04/03 32,300 32,750 31,750 32,350 74
2018/04/02 32,150 32,300 31,800 32,250 57
2018/03/30 32,600 32,600 32,100 32,150 41
2018/03/29 32,150 32,500 31,850 32,000 49
2018/03/28 32,300 32,300 31,800 32,100 120
2018/03/27 32,250 32,550 32,250 32,500 194
2018/03/26 30,950 32,150 30,450 32,000 327
2018/03/23 31,000 31,050 30,800 30,950 403
2018/03/22 32,100 32,400 31,850 32,100 58
2018/03/20 32,350 32,500 31,500 31,850 441
2018/03/19 33,200 33,250 31,750 32,350 1,428
2018/03/16 33,350 33,700 33,200 33,450 51
2018/03/15 33,250 33,500 33,200 33,350 71
2018/03/14 33,450 33,450 33,250 33,350 59
2018/03/13 33,700 33,700 33,350 33,600 48
2018/03/12 33,800 33,850 33,600 33,850 275
2018/03/09 33,250 33,700 33,200 33,700 93
2018/03/08 33,200 33,500 33,050 33,050 145
2018/03/07 33,100 33,500 33,000 33,250 124
2018/03/06 33,450 33,550 33,350 33,350 160
2018/03/05 33,150 33,650 33,150 33,200 167
2018/03/02 34,350 34,650 34,200 34,200 288
2018/03/01 35,100 35,100 34,700 34,800 284
2018/02/28 35,850 35,850 35,150 35,150 173
2018/02/27 35,750 35,800 35,250 35,550 328
2018/02/26 35,600 35,750 35,100 35,200 365
2018/02/23 35,250 35,700 35,050 35,100 241
2018/02/22 35,500 35,700 35,300 35,700 196
2018/02/21 35,200 35,600 35,150 35,600 155
2018/02/20 35,300 35,500 35,200 35,200 234
2018/02/19 35,250 35,700 35,200 35,300 147
2018/02/16 35,150 35,500 35,000 35,100 153
2018/02/15 34,400 35,000 33,500 34,950 408
2018/02/14 33,750 35,100 32,950 34,400 701
2018/02/13 33,800 34,200 33,500 33,500 521
2018/02/09 34,750 34,750 33,700 34,100 860
2018/02/08 35,600 36,200 35,450 35,450 356
2018/02/07 36,100 37,200 36,050 36,050 380
2018/02/06 35,800 36,600 35,250 35,950 1,149
2018/02/05 36,150 36,950 35,800 36,650 764
2018/02/02 36,900 37,300 36,750 37,050 312
2018/02/01 36,500 37,600 36,500 36,800 276
2018/01/31 36,800 37,150 35,650 36,500 1,317
2018/01/30 38,700 38,700 37,050 37,500 1,635
2018/01/29 39,700 39,800 38,950 39,150 748
2018/01/26 39,700 39,900 39,650 39,750 478
2018/01/25 39,900 39,900 39,500 39,550 881
2018/01/24 39,850 40,000 39,700 39,900 1,126
2018/01/23 39,300 39,900 39,300 39,850 753
2018/01/22 38,900 39,350 38,750 39,250 791
2018/01/19 37,950 39,100 37,950 38,700 1,226
2018/01/18 37,400 38,000 37,300 38,000 783
2018/01/17 37,250 37,250 36,900 37,200 218
2018/01/16 36,800 37,000 36,800 37,000 287
2018/01/15 35,950 37,150 35,900 36,950 1,125
2018/01/12 35,750 36,000 35,700 35,800 216
2018/01/11 35,800 35,900 35,100 35,500 370
2018/01/10 35,800 35,850 35,700 35,700 253
2018/01/09 35,650 35,850 35,250 35,750 561
2018/01/05 34,400 36,400 34,300 35,300 1,948
2018/01/04 34,300 34,350 34,200 34,250 294

このページの先頭へ