(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 |
---|---|---|---|---|---|
2020/12/30 | 42,600 | 42,600 | 42,100 | 42,300 | 339 |
2020/12/29 | 42,700 | 42,700 | 42,050 | 42,300 | 441 |
2020/12/28 | 42,150 | 42,400 | 41,850 | 42,350 | 514 |
2020/12/25 | 41,600 | 42,000 | 41,550 | 42,000 | 362 |
2020/12/24 | 41,600 | 42,300 | 41,550 | 41,550 | 365 |
2020/12/23 | 41,200 | 41,900 | 41,200 | 41,300 | 533 |
2020/12/22 | 41,900 | 42,150 | 41,700 | 41,900 | 123 |
2020/12/21 | 41,600 | 42,200 | 41,550 | 42,200 | 327 |
2020/12/18 | 42,150 | 42,300 | 42,050 | 42,050 | 254 |
2020/12/17 | 41,950 | 42,100 | 41,750 | 42,100 | 381 |
2020/12/16 | 41,900 | 41,950 | 41,700 | 41,800 | 115 |
2020/12/15 | 41,500 | 41,800 | 41,500 | 41,600 | 278 |
2020/12/14 | 41,350 | 41,950 | 41,350 | 41,800 | 149 |
2020/12/11 | 41,800 | 42,150 | 41,300 | 41,450 | 673 |
2020/12/10 | 42,200 | 42,550 | 41,850 | 42,150 | 294 |
2020/12/09 | 42,200 | 42,550 | 41,750 | 42,300 | 649 |
2020/12/08 | 42,250 | 42,800 | 42,100 | 42,500 | 376 |
2020/12/07 | 42,750 | 43,000 | 42,050 | 42,100 | 374 |
2020/12/04 | 42,650 | 42,650 | 42,200 | 42,600 | 460 |
2020/12/03 | 42,650 | 42,700 | 42,500 | 42,650 | 246 |
2020/12/02 | 42,450 | 42,700 | 42,300 | 42,650 | 516 |
2020/12/01 | 41,400 | 42,200 | 41,250 | 42,100 | 327 |
2020/11/30 | 41,550 | 42,450 | 41,500 | 41,550 | 1,070 |
2020/11/27 | 41,350 | 41,350 | 40,700 | 41,100 | 368 |
2020/11/26 | 40,950 | 41,100 | 40,650 | 40,950 | 186 |
2020/11/25 | 41,350 | 41,450 | 40,850 | 40,900 | 389 |
2020/11/24 | 41,150 | 41,400 | 41,050 | 41,150 | 1,010 |
2020/11/20 | 41,000 | 41,000 | 40,550 | 40,700 | 200 |
2020/11/19 | 40,450 | 40,750 | 40,400 | 40,750 | 242 |
2020/11/18 | 40,450 | 40,900 | 40,350 | 40,550 | 380 |
2020/11/17 | 40,900 | 40,900 | 40,350 | 40,500 | 496 |
2020/11/16 | 40,000 | 40,900 | 40,000 | 40,400 | 472 |
2020/11/13 | 40,250 | 40,300 | 39,450 | 39,450 | 997 |
2020/11/12 | 41,300 | 41,300 | 40,350 | 40,400 | 626 |
2020/11/11 | 40,900 | 41,250 | 40,800 | 41,200 | 1,761 |
2020/11/10 | 40,800 | 40,900 | 40,600 | 40,600 | 666 |
2020/11/09 | 40,200 | 40,700 | 40,050 | 40,650 | 900 |
2020/11/06 | 40,400 | 40,400 | 39,600 | 39,800 | 405 |
2020/11/05 | 40,050 | 40,250 | 40,050 | 40,250 | 378 |
2020/11/04 | 39,600 | 39,800 | 39,250 | 39,750 | 319 |
2020/11/02 | 38,350 | 39,350 | 38,350 | 38,900 | 349 |
2020/10/30 | 39,850 | 39,900 | 38,550 | 38,800 | 292 |
2020/10/29 | 38,550 | 39,500 | 38,550 | 39,500 | 122 |
2020/10/28 | 39,700 | 39,700 | 38,550 | 39,050 | 428 |
2020/10/27 | 39,200 | 39,900 | 39,150 | 39,250 | 376 |
2020/10/26 | 40,400 | 40,450 | 39,250 | 39,250 | 606 |
2020/10/23 | 40,300 | 40,450 | 40,050 | 40,200 | 96 |
2020/10/22 | 40,600 | 40,600 | 40,000 | 40,200 | 228 |
2020/10/21 | 40,550 | 40,650 | 40,400 | 40,600 | 306 |
2020/10/20 | 40,450 | 40,500 | 40,200 | 40,250 | 193 |
2020/10/19 | 39,900 | 40,900 | 39,900 | 40,100 | 1,200 |
2020/10/16 | 40,150 | 40,400 | 39,800 | 40,150 | 387 |
2020/10/15 | 40,300 | 40,300 | 39,850 | 40,000 | 192 |
2020/10/14 | 40,550 | 40,550 | 40,150 | 40,150 | 296 |
2020/10/13 | 40,500 | 40,700 | 40,150 | 40,400 | 580 |
2020/10/12 | 39,300 | 40,300 | 39,100 | 40,300 | 866 |
2020/10/09 | 39,300 | 39,450 | 39,150 | 39,250 | 164 |
2020/10/08 | 39,050 | 39,350 | 38,950 | 39,150 | 191 |
2020/10/07 | 38,950 | 39,050 | 38,300 | 39,050 | 500 |
2020/10/06 | 38,600 | 38,900 | 38,350 | 38,850 | 475 |
2020/10/05 | 38,100 | 38,650 | 38,100 | 38,400 | 160 |
2020/10/02 | 37,900 | 38,350 | 37,850 | 38,100 | 126 |
2020/09/30 | 38,250 | 38,400 | 38,150 | 38,250 | 117 |
2020/09/29 | 38,400 | 38,400 | 38,100 | 38,300 | 174 |
2020/09/28 | 37,850 | 38,300 | 37,850 | 38,000 | 92 |
2020/09/25 | 37,850 | 38,000 | 37,850 | 37,900 | 40 |
2020/09/24 | 38,400 | 38,400 | 37,850 | 37,850 | 221 |
2020/09/23 | 38,700 | 39,000 | 38,400 | 38,500 | 260 |
2020/09/18 | 39,000 | 39,300 | 38,500 | 39,300 | 184 |
2020/09/17 | 38,900 | 38,900 | 37,700 | 38,750 | 199 |
2020/09/16 | 39,150 | 39,150 | 38,600 | 38,850 | 93 |
2020/09/15 | 38,500 | 38,800 | 38,150 | 38,800 | 273 |
2020/09/14 | 38,150 | 38,750 | 38,150 | 38,200 | 513 |
2020/09/11 | 37,800 | 38,300 | 37,550 | 38,150 | 1,019 |
2020/09/10 | 38,450 | 38,450 | 37,900 | 38,200 | 63 |
2020/09/09 | 38,350 | 38,400 | 37,650 | 37,650 | 317 |
2020/09/08 | 38,600 | 38,750 | 38,450 | 38,500 | 287 |
2020/09/07 | 38,800 | 39,300 | 38,800 | 38,800 | 122 |
2020/09/04 | 38,850 | 39,000 | 38,600 | 38,600 | 390 |
2020/09/03 | 39,700 | 39,750 | 38,950 | 39,050 | 355 |
2020/09/02 | 39,550 | 39,700 | 39,350 | 39,450 | 220 |
2020/09/01 | 39,650 | 39,650 | 38,900 | 39,550 | 189 |
2020/08/31 | 39,300 | 39,850 | 38,800 | 39,650 | 1,212 |
2020/08/28 | 38,200 | 39,000 | 38,200 | 38,750 | 886 |
2020/08/27 | 38,100 | 38,450 | 38,050 | 38,150 | 553 |
2020/08/26 | 38,350 | 38,650 | 38,150 | 38,150 | 345 |
2020/08/25 | 38,300 | 38,600 | 38,150 | 38,200 | 787 |
2020/08/24 | 38,000 | 38,350 | 37,900 | 38,100 | 136 |
2020/08/21 | 37,750 | 38,150 | 37,750 | 37,900 | 216 |
2020/08/20 | 37,900 | 38,250 | 37,600 | 37,650 | 354 |
2020/08/19 | 38,900 | 38,900 | 38,150 | 38,300 | 507 |
2020/08/18 | 39,450 | 39,600 | 38,150 | 38,900 | 875 |
2020/08/17 | 37,800 | 39,400 | 37,500 | 39,400 | 979 |
2020/08/14 | 37,350 | 37,800 | 37,350 | 37,650 | 151 |
2020/08/13 | 37,500 | 37,700 | 37,500 | 37,600 | 381 |
2020/08/12 | 37,250 | 37,750 | 37,250 | 37,250 | 253 |
2020/08/11 | 37,300 | 38,000 | 37,300 | 37,900 | 1,005 |
2020/08/07 | 37,150 | 37,500 | 36,600 | 36,600 | 788 |
2020/08/06 | 37,100 | 37,450 | 36,950 | 36,950 | 291 |
2020/08/05 | 37,800 | 37,800 | 37,100 | 37,500 | 483 |
2020/08/04 | 37,450 | 37,900 | 37,450 | 37,750 | 897 |
2020/08/03 | 37,000 | 37,150 | 36,950 | 37,150 | 492 |
2020/07/31 | 37,000 | 37,000 | 36,250 | 36,600 | 345 |
2020/07/30 | 37,000 | 37,000 | 36,700 | 37,000 | 401 |
2020/07/29 | 36,200 | 36,700 | 35,600 | 36,650 | 475 |
2020/07/28 | 36,200 | 36,700 | 36,200 | 36,500 | 506 |
2020/07/27 | 37,400 | 37,550 | 36,100 | 36,100 | 1,728 |
2020/07/22 | 38,350 | 38,850 | 38,100 | 38,550 | 617 |
2020/07/21 | 38,100 | 38,350 | 37,700 | 38,350 | 771 |
2020/07/20 | 36,600 | 38,100 | 36,600 | 37,850 | 957 |
2020/07/17 | 36,550 | 37,100 | 36,500 | 36,500 | 599 |
2020/07/16 | 37,950 | 38,500 | 36,500 | 36,900 | 1,254 |
2020/07/15 | 38,150 | 38,700 | 38,150 | 38,650 | 1,085 |
2020/07/14 | 38,500 | 38,700 | 37,650 | 37,650 | 968 |
2020/07/13 | 38,800 | 39,050 | 38,150 | 38,650 | 947 |
2020/07/10 | 39,700 | 39,800 | 38,250 | 38,400 | 1,865 |
2020/07/09 | 39,350 | 39,700 | 39,300 | 39,700 | 3,288 |
2020/07/08 | 39,700 | 39,700 | 38,150 | 39,300 | 3,847 |
2020/07/07 | 39,950 | 41,000 | 39,550 | 39,850 | 3,502 |
2020/07/06 | 35,200 | 38,500 | 35,200 | 38,500 | 3,504 |
2020/07/03 | 35,000 | 35,400 | 34,700 | 35,200 | 1,178 |
2020/07/02 | 33,800 | 34,600 | 33,050 | 34,600 | 588 |
2020/07/01 | 32,900 | 33,800 | 32,750 | 33,650 | 755 |
2020/06/30 | 32,550 | 32,800 | 32,100 | 32,500 | 288 |
2020/06/29 | 32,100 | 32,550 | 32,100 | 32,300 | 120 |
2020/06/26 | 32,150 | 32,500 | 32,100 | 32,100 | 1,316 |
2020/06/25 | 32,600 | 32,700 | 32,050 | 32,100 | 244 |
2020/06/24 | 32,950 | 32,950 | 32,500 | 32,650 | 188 |
2020/06/23 | 32,700 | 32,950 | 32,100 | 32,650 | 682 |
2020/06/22 | 32,650 | 33,000 | 32,200 | 32,600 | 623 |
2020/06/19 | 32,600 | 32,700 | 32,300 | 32,700 | 116 |
2020/06/18 | 32,150 | 32,500 | 31,850 | 32,400 | 220 |
2020/06/17 | 32,150 | 32,200 | 32,000 | 32,050 | 272 |
2020/06/16 | 32,050 | 32,400 | 32,050 | 32,050 | 126 |
2020/06/15 | 32,200 | 32,200 | 31,700 | 31,700 | 68 |
2020/06/12 | 31,400 | 32,300 | 31,300 | 32,200 | 358 |
2020/06/11 | 32,650 | 32,700 | 32,100 | 32,100 | 165 |
2020/06/10 | 32,900 | 32,950 | 32,500 | 32,900 | 247 |
2020/06/09 | 32,700 | 32,850 | 32,700 | 32,800 | 138 |
2020/06/08 | 32,750 | 33,000 | 32,650 | 32,750 | 189 |
2020/06/05 | 32,500 | 32,650 | 32,200 | 32,500 | 251 |
2020/06/04 | 33,000 | 33,000 | 32,200 | 32,350 | 372 |
2020/06/03 | 32,500 | 32,750 | 32,450 | 32,700 | 969 |
2020/06/02 | 32,300 | 32,500 | 32,200 | 32,500 | 914 |
2020/06/01 | 31,550 | 32,000 | 31,450 | 31,950 | 823 |
2020/05/29 | 31,200 | 31,400 | 31,150 | 31,150 | 420 |
2020/05/28 | 31,400 | 31,600 | 31,150 | 31,200 | 566 |
2020/05/27 | 31,600 | 31,650 | 31,400 | 31,600 | 258 |
2020/05/26 | 31,450 | 31,650 | 31,450 | 31,550 | 185 |
2020/05/25 | 31,500 | 31,700 | 31,250 | 31,500 | 248 |
2020/05/22 | 32,250 | 32,250 | 31,450 | 31,700 | 426 |
2020/05/21 | 32,400 | 32,400 | 32,200 | 32,200 | 80 |
2020/05/20 | 31,900 | 32,300 | 31,900 | 32,250 | 152 |
2020/05/19 | 32,450 | 32,450 | 31,850 | 32,100 | 339 |
2020/05/18 | 31,600 | 31,900 | 31,600 | 31,750 | 170 |
2020/05/15 | 31,700 | 31,900 | 31,500 | 31,750 | 94 |
2020/05/14 | 32,200 | 32,200 | 31,500 | 31,650 | 165 |
2020/05/13 | 32,100 | 32,100 | 31,900 | 31,900 | 160 |
2020/05/12 | 32,600 | 32,600 | 32,150 | 32,150 | 225 |
2020/05/11 | 32,300 | 32,850 | 32,200 | 32,200 | 399 |
2020/05/08 | 31,900 | 32,300 | 31,800 | 32,300 | 685 |
2020/05/07 | 31,700 | 31,900 | 31,200 | 31,900 | 238 |
2020/05/01 | 31,900 | 31,900 | 30,850 | 31,000 | 506 |
2020/04/30 | 31,650 | 32,000 | 31,550 | 31,800 | 239 |
2020/04/28 | 31,800 | 31,800 | 31,550 | 31,550 | 181 |
2020/04/27 | 31,800 | 31,800 | 31,550 | 31,800 | 168 |
2020/04/24 | 31,900 | 31,900 | 31,150 | 31,500 | 114 |
2020/04/23 | 31,600 | 31,800 | 31,600 | 31,800 | 90 |
2020/04/22 | 31,000 | 31,450 | 31,000 | 31,300 | 268 |
2020/04/21 | 32,000 | 32,100 | 31,150 | 31,150 | 398 |
2020/04/20 | 32,300 | 32,300 | 31,950 | 32,200 | 352 |
2020/04/17 | 31,700 | 32,200 | 31,700 | 31,700 | 375 |
2020/04/16 | 31,150 | 31,800 | 31,150 | 31,600 | 265 |
2020/04/15 | 32,500 | 32,500 | 31,650 | 31,900 | 191 |
2020/04/14 | 31,750 | 32,500 | 31,400 | 32,500 | 381 |
2020/04/13 | 32,450 | 32,600 | 31,550 | 31,750 | 553 |
2020/04/10 | 31,800 | 32,100 | 31,500 | 31,800 | 432 |
2020/04/09 | 31,950 | 32,000 | 31,500 | 31,800 | 416 |
2020/04/08 | 31,400 | 31,600 | 31,300 | 31,550 | 335 |
2020/04/07 | 31,350 | 31,700 | 31,150 | 31,400 | 485 |
2020/04/06 | 30,500 | 31,500 | 30,500 | 31,300 | 391 |
2020/04/03 | 30,850 | 31,150 | 30,450 | 31,150 | 189 |
2020/04/02 | 30,200 | 30,550 | 30,100 | 30,400 | 356 |
2020/04/01 | 31,000 | 31,450 | 30,550 | 30,550 | 263 |
2020/03/31 | 31,250 | 31,800 | 31,050 | 31,800 | 427 |
2020/03/30 | 31,000 | 31,000 | 30,150 | 30,700 | 455 |
2020/03/27 | 31,500 | 31,500 | 30,750 | 31,100 | 211 |
2020/03/26 | 31,000 | 31,350 | 30,900 | 31,200 | 207 |
2020/03/25 | 30,600 | 31,400 | 30,200 | 31,400 | 1,150 |
2020/03/24 | 29,230 | 30,700 | 29,230 | 29,800 | 1,244 |
2020/03/23 | 29,600 | 30,100 | 29,230 | 29,290 | 1,779 |
2020/03/19 | 30,500 | 30,900 | 29,300 | 29,500 | 903 |
2020/03/18 | 31,400 | 31,400 | 30,450 | 30,500 | 798 |
2020/03/17 | 30,300 | 31,500 | 30,250 | 30,700 | 819 |
2020/03/16 | 32,050 | 33,000 | 31,550 | 31,700 | 832 |
2020/03/13 | 31,500 | 32,650 | 30,950 | 32,350 | 1,958 |
2020/03/12 | 32,100 | 33,450 | 32,000 | 33,250 | 968 |
2020/03/11 | 33,900 | 34,350 | 33,250 | 33,350 | 869 |
2020/03/10 | 31,300 | 33,350 | 31,100 | 33,150 | 817 |
2020/03/09 | 33,550 | 34,000 | 31,900 | 31,900 | 1,460 |
2020/03/06 | 34,700 | 34,850 | 34,200 | 34,200 | 1,456 |
2020/03/05 | 34,000 | 34,750 | 34,000 | 34,750 | 1,115 |
2020/03/04 | 33,950 | 34,050 | 33,650 | 33,900 | 688 |
2020/03/03 | 34,000 | 34,350 | 33,400 | 33,650 | 989 |
2020/03/02 | 31,700 | 33,850 | 31,400 | 33,650 | 1,522 |
2020/02/28 | 32,900 | 33,100 | 32,100 | 32,250 | 1,679 |
2020/02/27 | 33,300 | 33,800 | 33,300 | 33,400 | 1,000 |
2020/02/26 | 33,550 | 33,900 | 33,300 | 33,550 | 615 |
2020/02/25 | 32,950 | 34,350 | 32,950 | 33,850 | 1,493 |
2020/02/21 | 34,450 | 35,050 | 34,400 | 34,600 | 1,032 |
2020/02/20 | 34,350 | 34,700 | 34,150 | 34,500 | 1,217 |
2020/02/19 | 33,750 | 34,200 | 33,650 | 34,050 | 363 |
2020/02/18 | 33,850 | 34,250 | 33,700 | 33,800 | 717 |
2020/02/17 | 33,400 | 34,250 | 33,300 | 34,250 | 1,307 |
2020/02/14 | 33,350 | 33,800 | 33,350 | 33,450 | 374 |
2020/02/13 | 33,800 | 33,800 | 33,500 | 33,500 | 1,197 |
2020/02/12 | 33,800 | 33,800 | 33,250 | 33,500 | 638 |
2020/02/10 | 32,550 | 33,000 | 32,500 | 32,850 | 791 |
2020/02/07 | 33,050 | 33,100 | 32,500 | 32,850 | 745 |
2020/02/06 | 32,400 | 32,950 | 32,300 | 32,950 | 4,163 |
2020/02/05 | 32,800 | 32,900 | 32,000 | 32,150 | 1,791 |
2020/02/04 | 30,950 | 32,250 | 30,950 | 32,250 | 1,210 |
2020/02/03 | 30,600 | 31,750 | 30,550 | 31,200 | 3,358 |
2020/01/31 | 31,400 | 32,100 | 31,400 | 31,750 | 1,065 |
2020/01/30 | 32,450 | 32,800 | 31,700 | 31,750 | 934 |
2020/01/29 | 32,250 | 33,150 | 31,850 | 32,500 | 1,235 |
2020/01/28 | 32,000 | 32,800 | 31,450 | 32,350 | 1,512 |
2020/01/27 | 33,000 | 33,350 | 32,500 | 32,850 | 738 |
2020/01/24 | 34,100 | 34,500 | 34,050 | 34,400 | 507 |
2020/01/23 | 35,750 | 35,750 | 34,150 | 34,600 | 867 |
2020/01/22 | 35,500 | 36,000 | 35,300 | 35,850 | 565 |
2020/01/21 | 36,550 | 36,650 | 35,800 | 36,100 | 252 |
2020/01/20 | 36,400 | 36,850 | 36,400 | 36,750 | 328 |
2020/01/17 | 36,700 | 36,850 | 36,500 | 36,700 | 283 |
2020/01/16 | 36,400 | 36,800 | 36,300 | 36,400 | 242 |
2020/01/15 | 36,900 | 36,900 | 36,350 | 36,400 | 157 |
2020/01/14 | 36,850 | 36,900 | 36,600 | 36,900 | 487 |
2020/01/10 | 35,850 | 37,000 | 35,150 | 36,300 | 1,003 |
2020/01/09 | 35,700 | 35,850 | 35,300 | 35,850 | 345 |
2020/01/08 | 35,750 | 36,000 | 34,500 | 35,050 | 704 |
2020/01/07 | 35,750 | 36,000 | 35,050 | 35,650 | 390 |
2020/01/06 | 35,400 | 35,950 | 34,800 | 35,350 | 877 |