(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 |
|---|---|---|---|---|---|
| 2019/12/30 | 35,100 | 35,450 | 35,050 | 35,450 | 344 |
| 2019/12/27 | 34,850 | 35,400 | 34,700 | 35,400 | 647 |
| 2019/12/26 | 34,550 | 34,900 | 34,550 | 34,750 | 391 |
| 2019/12/25 | 34,650 | 34,700 | 34,650 | 34,650 | 110 |
| 2019/12/24 | 34,950 | 34,950 | 34,650 | 34,750 | 149 |
| 2019/12/23 | 34,900 | 35,150 | 34,900 | 35,050 | 144 |
| 2019/12/20 | 34,900 | 35,200 | 34,800 | 35,200 | 303 |
| 2019/12/19 | 35,050 | 35,250 | 34,950 | 34,950 | 128 |
| 2019/12/18 | 35,050 | 35,400 | 35,050 | 35,300 | 265 |
| 2019/12/17 | 34,850 | 35,400 | 34,700 | 35,400 | 536 |
| 2019/12/16 | 34,900 | 35,100 | 34,050 | 34,850 | 466 |
| 2019/12/13 | 34,400 | 34,950 | 34,250 | 34,900 | 868 |
| 2019/12/12 | 33,850 | 34,100 | 33,700 | 33,800 | 303 |
| 2019/12/11 | 33,600 | 34,100 | 32,900 | 33,950 | 586 |
| 2019/12/10 | 33,450 | 33,650 | 33,450 | 33,650 | 39 |
| 2019/12/09 | 33,500 | 33,850 | 33,200 | 33,600 | 234 |
| 2019/12/06 | 33,350 | 33,650 | 33,350 | 33,450 | 348 |
| 2019/12/05 | 33,500 | 33,500 | 33,200 | 33,200 | 95 |
| 2019/12/04 | 33,350 | 33,350 | 33,100 | 33,200 | 151 |
| 2019/12/03 | 33,400 | 33,700 | 33,350 | 33,450 | 141 |
| 2019/12/02 | 33,150 | 34,000 | 33,150 | 33,650 | 171 |
| 2019/11/29 | 33,650 | 33,850 | 33,400 | 33,600 | 240 |
| 2019/11/28 | 34,050 | 34,050 | 33,350 | 33,650 | 578 |
| 2019/11/27 | 33,750 | 34,150 | 33,700 | 34,150 | 364 |
| 2019/11/26 | 33,650 | 34,000 | 33,600 | 33,750 | 813 |
| 2019/11/25 | 33,000 | 33,250 | 32,300 | 33,250 | 988 |
| 2019/11/22 | 31,000 | 33,500 | 31,000 | 32,500 | 1,042 |
| 2019/11/21 | 31,150 | 31,450 | 31,000 | 31,150 | 154 |
| 2019/11/20 | 31,900 | 31,900 | 31,400 | 31,400 | 202 |
| 2019/11/19 | 31,600 | 31,700 | 31,400 | 31,600 | 139 |
| 2019/11/18 | 31,050 | 32,000 | 31,050 | 31,700 | 225 |
| 2019/11/15 | 31,050 | 32,800 | 31,050 | 31,300 | 372 |
| 2019/11/14 | 31,500 | 31,700 | 31,250 | 31,300 | 239 |
| 2019/11/13 | 31,900 | 31,900 | 31,600 | 31,750 | 473 |
| 2019/11/12 | 32,000 | 32,050 | 31,750 | 31,900 | 273 |
| 2019/11/11 | 32,400 | 32,450 | 31,850 | 32,150 | 372 |
| 2019/11/08 | 32,350 | 32,900 | 32,100 | 32,150 | 664 |
| 2019/11/07 | 32,250 | 32,250 | 32,000 | 32,100 | 234 |
| 2019/11/06 | 32,100 | 32,400 | 31,850 | 32,300 | 266 |
| 2019/11/05 | 31,750 | 32,300 | 31,600 | 32,100 | 751 |
| 2019/11/01 | 31,500 | 31,650 | 31,150 | 31,650 | 432 |
| 2019/10/31 | 31,600 | 31,600 | 31,350 | 31,550 | 246 |
| 2019/10/30 | 31,550 | 31,550 | 31,200 | 31,200 | 54 |
| 2019/10/29 | 31,550 | 31,600 | 31,400 | 31,550 | 128 |
| 2019/10/28 | 31,550 | 31,550 | 31,150 | 31,550 | 215 |
| 2019/10/25 | 31,200 | 31,250 | 31,000 | 31,100 | 218 |
| 2019/10/24 | 31,200 | 31,200 | 31,000 | 31,100 | 154 |
| 2019/10/23 | 31,250 | 31,250 | 31,050 | 31,150 | 108 |
| 2019/10/21 | 30,850 | 31,250 | 30,850 | 31,250 | 148 |
| 2019/10/18 | 31,200 | 31,550 | 30,950 | 30,950 | 223 |
| 2019/10/17 | 31,550 | 31,550 | 31,200 | 31,200 | 116 |
| 2019/10/16 | 31,200 | 31,600 | 31,000 | 31,350 | 1,379 |
| 2019/10/15 | 31,000 | 31,500 | 31,000 | 31,200 | 994 |
| 2019/10/11 | 29,950 | 31,000 | 29,950 | 30,950 | 1,687 |
| 2019/10/10 | 29,870 | 29,900 | 29,800 | 29,850 | 77 |
| 2019/10/09 | 29,850 | 29,970 | 29,750 | 29,970 | 201 |
| 2019/10/08 | 29,600 | 30,800 | 29,560 | 30,100 | 336 |
| 2019/10/07 | 29,970 | 30,000 | 29,300 | 29,440 | 247 |
| 2019/10/04 | 30,050 | 30,050 | 29,690 | 29,800 | 248 |
| 2019/10/03 | 29,900 | 30,400 | 29,880 | 29,920 | 373 |
| 2019/10/02 | 30,100 | 31,400 | 29,940 | 30,250 | 395 |
| 2019/10/01 | 30,500 | 30,500 | 30,250 | 30,250 | 64 |
| 2019/09/30 | 30,550 | 30,550 | 30,050 | 30,150 | 255 |
| 2019/09/27 | 30,400 | 30,700 | 30,250 | 30,700 | 111 |
| 2019/09/26 | 30,700 | 30,800 | 30,550 | 30,650 | 83 |
| 2019/09/25 | 30,800 | 30,800 | 30,600 | 30,700 | 144 |
| 2019/09/24 | 30,750 | 30,950 | 30,600 | 30,800 | 216 |
| 2019/09/20 | 30,950 | 31,100 | 30,950 | 31,000 | 85 |
| 2019/09/19 | 31,350 | 31,350 | 30,750 | 30,900 | 146 |
| 2019/09/18 | 31,100 | 31,200 | 31,000 | 31,200 | 203 |
| 2019/09/17 | 31,450 | 31,550 | 31,100 | 31,100 | 232 |
| 2019/09/13 | 31,600 | 31,700 | 31,400 | 31,550 | 439 |
| 2019/09/12 | 31,500 | 31,700 | 31,350 | 31,500 | 318 |
| 2019/09/11 | 31,300 | 31,400 | 31,150 | 31,250 | 212 |
| 2019/09/10 | 31,350 | 31,500 | 31,200 | 31,300 | 308 |
| 2019/09/09 | 31,400 | 31,450 | 31,250 | 31,300 | 221 |
| 2019/09/06 | 31,100 | 31,200 | 31,000 | 31,100 | 425 |
| 2019/09/05 | 30,550 | 31,300 | 30,500 | 30,950 | 715 |
| 2019/09/04 | 30,400 | 30,450 | 30,100 | 30,350 | 153 |
| 2019/09/03 | 30,450 | 30,450 | 29,960 | 30,150 | 93 |
| 2019/09/02 | 29,890 | 30,400 | 29,890 | 30,350 | 207 |
| 2019/08/30 | 30,300 | 30,300 | 30,000 | 30,200 | 75 |
| 2019/08/29 | 30,100 | 30,100 | 29,780 | 29,850 | 137 |
| 2019/08/28 | 30,200 | 30,200 | 29,840 | 30,000 | 96 |
| 2019/08/27 | 30,100 | 30,150 | 30,100 | 30,100 | 211 |
| 2019/08/26 | 29,050 | 30,350 | 29,050 | 29,760 | 1,074 |
| 2019/08/23 | 30,700 | 30,900 | 30,350 | 30,900 | 74 |
| 2019/08/22 | 30,950 | 30,950 | 30,600 | 30,800 | 73 |
| 2019/08/21 | 30,500 | 30,800 | 30,300 | 30,800 | 78 |
| 2019/08/20 | 30,950 | 30,950 | 30,700 | 30,850 | 130 |
| 2019/08/19 | 30,300 | 30,650 | 30,300 | 30,650 | 183 |
| 2019/08/16 | 30,200 | 30,450 | 29,990 | 30,300 | 310 |
| 2019/08/15 | 29,730 | 30,350 | 29,700 | 30,350 | 222 |
| 2019/08/14 | 30,700 | 31,050 | 30,550 | 30,550 | 277 |
| 2019/08/13 | 30,500 | 30,500 | 30,100 | 30,350 | 201 |
| 2019/08/09 | 30,900 | 30,900 | 30,300 | 30,550 | 310 |
| 2019/08/08 | 30,250 | 30,900 | 29,900 | 30,500 | 849 |
| 2019/08/07 | 30,200 | 30,200 | 29,830 | 30,000 | 261 |
| 2019/08/06 | 29,910 | 30,200 | 29,690 | 29,950 | 782 |
| 2019/08/05 | 31,400 | 31,700 | 30,900 | 30,900 | 1,691 |
| 2019/08/02 | 32,400 | 33,400 | 31,850 | 31,950 | 1,940 |
| 2019/08/01 | 33,400 | 33,500 | 33,050 | 33,100 | 158 |
| 2019/07/31 | 33,550 | 34,000 | 33,300 | 33,450 | 418 |
| 2019/07/30 | 33,650 | 33,850 | 33,550 | 33,700 | 230 |
| 2019/07/29 | 33,500 | 33,650 | 33,300 | 33,650 | 714 |
| 2019/07/26 | 33,250 | 33,500 | 33,150 | 33,500 | 339 |
| 2019/07/25 | 33,350 | 33,400 | 33,100 | 33,400 | 404 |
| 2019/07/24 | 33,000 | 33,350 | 33,000 | 33,250 | 189 |
| 2019/07/23 | 33,150 | 33,150 | 32,750 | 32,950 | 113 |
| 2019/07/22 | 33,000 | 33,150 | 32,900 | 33,100 | 192 |
| 2019/07/19 | 32,550 | 33,100 | 32,550 | 32,950 | 179 |
| 2019/07/18 | 32,950 | 32,950 | 32,550 | 32,650 | 647 |
| 2019/07/17 | 33,000 | 33,100 | 32,800 | 33,000 | 1,697 |
| 2019/07/16 | 33,300 | 33,300 | 32,950 | 32,950 | 351 |
| 2019/07/12 | 33,250 | 33,400 | 33,000 | 33,400 | 265 |
| 2019/07/11 | 33,200 | 33,350 | 32,950 | 33,050 | 263 |
| 2019/07/10 | 33,050 | 33,350 | 32,850 | 33,150 | 254 |
| 2019/07/09 | 33,300 | 33,350 | 33,100 | 33,100 | 149 |
| 2019/07/08 | 33,400 | 33,550 | 33,100 | 33,150 | 317 |
| 2019/07/05 | 33,650 | 33,750 | 33,400 | 33,650 | 235 |
| 2019/07/04 | 34,100 | 34,100 | 33,650 | 33,650 | 275 |
| 2019/07/03 | 33,750 | 34,000 | 33,650 | 33,700 | 307 |
| 2019/07/02 | 34,000 | 34,250 | 34,000 | 34,000 | 493 |
| 2019/07/01 | 34,000 | 34,350 | 33,900 | 34,300 | 1,397 |
| 2019/06/28 | 33,300 | 33,300 | 33,000 | 33,250 | 89 |
| 2019/06/27 | 32,700 | 33,450 | 32,250 | 33,400 | 572 |
| 2019/06/26 | 32,300 | 32,650 | 32,250 | 32,650 | 211 |
| 2019/06/25 | 32,750 | 32,850 | 32,050 | 32,350 | 537 |
| 2019/06/24 | 32,700 | 33,100 | 32,650 | 32,750 | 311 |
| 2019/06/21 | 33,350 | 33,350 | 32,650 | 33,050 | 463 |
| 2019/06/20 | 32,550 | 33,200 | 31,000 | 33,100 | 1,691 |
| 2019/06/19 | 32,100 | 32,650 | 32,100 | 32,350 | 534 |
| 2019/06/18 | 31,100 | 31,850 | 31,100 | 31,650 | 1,186 |
| 2019/06/17 | 31,700 | 32,100 | 31,700 | 31,800 | 221 |
| 2019/06/14 | 32,000 | 32,150 | 31,550 | 31,850 | 545 |
| 2019/06/13 | 32,250 | 32,250 | 31,500 | 31,500 | 400 |
| 2019/06/12 | 32,000 | 32,850 | 32,000 | 32,050 | 1,193 |
| 2019/06/11 | 31,400 | 32,000 | 31,400 | 32,000 | 490 |
| 2019/06/10 | 31,000 | 31,450 | 31,000 | 31,200 | 126 |
| 2019/06/07 | 30,700 | 31,350 | 30,700 | 30,900 | 252 |
| 2019/06/06 | 31,050 | 31,350 | 30,600 | 30,600 | 457 |
| 2019/06/05 | 31,100 | 31,300 | 31,000 | 31,050 | 161 |
| 2019/06/04 | 30,750 | 31,700 | 30,550 | 30,950 | 601 |
| 2019/06/03 | 30,400 | 31,250 | 30,300 | 30,450 | 1,310 |
| 2019/05/31 | 31,500 | 31,600 | 31,000 | 31,000 | 425 |
| 2019/05/30 | 31,450 | 31,850 | 31,300 | 31,750 | 1,742 |
| 2019/05/29 | 31,000 | 31,550 | 30,900 | 31,550 | 367 |
| 2019/05/28 | 30,800 | 31,350 | 30,750 | 31,300 | 320 |
| 2019/05/27 | 30,600 | 30,950 | 30,600 | 30,900 | 152 |
| 2019/05/24 | 30,300 | 30,900 | 30,250 | 30,450 | 488 |
| 2019/05/23 | 30,850 | 31,000 | 30,400 | 30,500 | 624 |
| 2019/05/22 | 31,800 | 31,800 | 31,050 | 31,050 | 314 |
| 2019/05/21 | 31,000 | 31,800 | 30,800 | 31,550 | 1,197 |
| 2019/05/20 | 30,850 | 31,350 | 30,800 | 30,850 | 749 |
| 2019/05/17 | 31,450 | 31,500 | 30,650 | 30,800 | 768 |
| 2019/05/16 | 30,050 | 31,100 | 29,960 | 31,100 | 1,629 |
| 2019/05/15 | 30,050 | 30,550 | 29,710 | 30,400 | 549 |
| 2019/05/14 | 29,770 | 30,300 | 29,400 | 29,900 | 1,822 |
| 2019/05/13 | 30,800 | 31,350 | 30,350 | 30,550 | 932 |
| 2019/05/10 | 31,600 | 31,650 | 30,800 | 30,800 | 1,423 |
| 2019/05/09 | 31,200 | 31,600 | 31,000 | 31,150 | 493 |
| 2019/05/08 | 31,500 | 31,900 | 31,300 | 31,400 | 1,144 |
| 2019/05/07 | 32,750 | 33,000 | 32,000 | 32,000 | 1,334 |
| 2019/04/26 | 33,300 | 33,300 | 33,100 | 33,300 | 542 |
| 2019/04/25 | 33,450 | 33,800 | 33,400 | 33,400 | 702 |
| 2019/04/24 | 33,550 | 33,750 | 33,350 | 33,700 | 518 |
| 2019/04/23 | 33,500 | 34,000 | 33,300 | 33,600 | 337 |
| 2019/04/22 | 33,900 | 34,100 | 33,500 | 33,500 | 788 |
| 2019/04/19 | 33,500 | 34,000 | 33,500 | 33,800 | 729 |
| 2019/04/18 | 33,700 | 33,750 | 33,500 | 33,650 | 296 |
| 2019/04/17 | 33,750 | 33,950 | 33,600 | 33,750 | 534 |
| 2019/04/16 | 32,900 | 33,450 | 32,900 | 33,450 | 674 |
| 2019/04/15 | 32,850 | 33,500 | 32,850 | 33,200 | 1,106 |
| 2019/04/12 | 32,450 | 32,750 | 32,450 | 32,550 | 281 |
| 2019/04/11 | 32,650 | 33,150 | 32,400 | 32,650 | 530 |
| 2019/04/10 | 32,500 | 32,900 | 32,300 | 32,900 | 973 |
| 2019/04/09 | 33,300 | 33,500 | 33,050 | 33,200 | 770 |
| 2019/04/08 | 33,950 | 34,050 | 33,450 | 33,450 | 737 |
| 2019/04/05 | 33,800 | 34,150 | 33,750 | 33,750 | 905 |
| 2019/04/04 | 34,000 | 34,200 | 32,800 | 33,800 | 1,150 |
| 2019/04/03 | 33,500 | 33,900 | 33,400 | 33,900 | 477 |
| 2019/04/02 | 33,700 | 33,750 | 33,400 | 33,500 | 762 |
| 2019/04/01 | 32,550 | 33,600 | 32,550 | 33,200 | 1,423 |
| 2019/03/29 | 32,100 | 32,500 | 31,800 | 32,500 | 392 |
| 2019/03/28 | 32,000 | 32,200 | 31,850 | 32,050 | 120 |
| 2019/03/27 | 32,600 | 32,600 | 32,000 | 32,300 | 511 |
| 2019/03/26 | 31,950 | 31,950 | 31,750 | 31,900 | 418 |
| 2019/03/25 | 31,800 | 32,050 | 31,700 | 31,750 | 1,160 |
| 2019/03/22 | 32,500 | 32,700 | 32,500 | 32,500 | 278 |
| 2019/03/20 | 32,650 | 32,850 | 32,550 | 32,600 | 167 |
| 2019/03/19 | 32,850 | 33,000 | 32,600 | 32,600 | 694 |
| 2019/03/18 | 32,650 | 32,800 | 32,400 | 32,800 | 852 |
| 2019/03/15 | 32,000 | 32,650 | 32,000 | 32,400 | 465 |
| 2019/03/14 | 32,450 | 32,500 | 32,000 | 32,100 | 401 |
| 2019/03/13 | 32,100 | 32,450 | 31,900 | 32,350 | 473 |
| 2019/03/12 | 32,800 | 32,900 | 32,150 | 32,250 | 1,140 |
| 2019/03/11 | 30,750 | 31,850 | 30,750 | 31,400 | 1,082 |
| 2019/03/08 | 32,150 | 32,250 | 31,050 | 31,250 | 2,083 |
| 2019/03/07 | 33,000 | 33,200 | 32,400 | 32,650 | 1,167 |
| 2019/03/06 | 33,300 | 33,300 | 32,700 | 32,950 | 957 |
| 2019/03/05 | 33,100 | 33,300 | 32,550 | 33,150 | 1,116 |
| 2019/03/04 | 31,900 | 33,450 | 31,900 | 33,300 | 3,880 |
| 2019/03/01 | 31,500 | 31,900 | 31,500 | 31,800 | 1,096 |
| 2019/02/28 | 31,600 | 31,700 | 31,050 | 31,500 | 1,109 |
| 2019/02/27 | 31,200 | 31,750 | 30,850 | 31,600 | 2,525 |
| 2019/02/26 | 31,500 | 32,000 | 30,000 | 31,500 | 3,778 |
| 2019/02/25 | 29,380 | 31,400 | 29,380 | 31,000 | 3,269 |
| 2019/02/22 | 28,920 | 29,190 | 28,920 | 29,190 | 147 |
| 2019/02/21 | 28,900 | 29,080 | 28,890 | 29,080 | 740 |
| 2019/02/20 | 28,700 | 28,900 | 28,600 | 28,700 | 557 |
| 2019/02/19 | 28,540 | 28,700 | 28,500 | 28,700 | 206 |
| 2019/02/18 | 28,490 | 28,490 | 28,280 | 28,490 | 282 |
| 2019/02/15 | 28,480 | 28,480 | 27,530 | 28,050 | 188 |
| 2019/02/14 | 28,800 | 28,800 | 28,210 | 28,540 | 386 |
| 2019/02/13 | 28,000 | 28,650 | 28,000 | 28,490 | 496 |
| 2019/02/12 | 27,800 | 28,110 | 27,750 | 28,020 | 724 |
| 2019/02/08 | 27,270 | 27,340 | 26,530 | 27,040 | 433 |
| 2019/02/07 | 27,630 | 27,800 | 27,570 | 27,580 | 141 |
| 2019/02/06 | 27,620 | 28,000 | 27,620 | 27,890 | 543 |
| 2019/02/05 | 27,530 | 27,740 | 27,100 | 27,310 | 127 |
| 2019/02/04 | 27,700 | 27,800 | 27,520 | 27,530 | 95 |
| 2019/02/01 | 27,100 | 27,620 | 27,100 | 27,620 | 153 |
| 2019/01/31 | 27,000 | 27,200 | 27,000 | 27,100 | 203 |
| 2019/01/30 | 26,920 | 26,960 | 26,510 | 26,510 | 142 |
| 2019/01/29 | 26,930 | 27,170 | 26,930 | 26,960 | 36 |
| 2019/01/28 | 27,210 | 27,640 | 26,900 | 26,900 | 288 |
| 2019/01/25 | 27,340 | 27,390 | 27,020 | 27,390 | 82 |
| 2019/01/24 | 27,030 | 27,100 | 27,020 | 27,100 | 116 |
| 2019/01/23 | 27,000 | 27,500 | 27,000 | 27,030 | 265 |
| 2019/01/22 | 27,780 | 27,780 | 27,020 | 27,410 | 224 |
| 2019/01/21 | 27,790 | 27,790 | 27,450 | 27,560 | 194 |
| 2019/01/18 | 26,790 | 27,800 | 26,660 | 27,300 | 611 |
| 2019/01/17 | 26,350 | 26,650 | 26,350 | 26,650 | 181 |
| 2019/01/16 | 26,600 | 26,700 | 26,150 | 26,320 | 94 |
| 2019/01/15 | 25,770 | 26,820 | 25,770 | 26,520 | 269 |
| 2019/01/11 | 26,200 | 26,400 | 26,200 | 26,270 | 83 |
| 2019/01/10 | 25,800 | 26,350 | 25,800 | 26,150 | 193 |
| 2019/01/09 | 26,130 | 26,750 | 25,900 | 26,720 | 359 |
| 2019/01/08 | 26,000 | 26,150 | 25,890 | 26,100 | 261 |
| 2019/01/07 | 26,000 | 26,200 | 25,780 | 25,950 | 417 |
| 2019/01/04 | 24,190 | 25,370 | 24,190 | 25,370 | 864 |