(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 |
---|---|---|---|---|---|
2021/12/30 | 43,930 | 44,500 | 43,930 | 44,280 | 73 |
2021/12/29 | 44,750 | 44,800 | 43,940 | 44,000 | 258 |
2021/12/28 | 44,530 | 44,800 | 44,210 | 44,790 | 412 |
2021/12/27 | 44,500 | 44,540 | 43,100 | 44,500 | 906 |
2021/12/24 | 44,210 | 44,590 | 44,210 | 44,380 | 399 |
2021/12/23 | 44,400 | 44,400 | 43,880 | 44,000 | 163 |
2021/12/22 | 44,000 | 44,400 | 43,850 | 44,050 | 272 |
2021/12/21 | 43,800 | 44,180 | 43,600 | 43,880 | 188 |
2021/12/20 | 43,900 | 44,370 | 43,540 | 43,860 | 224 |
2021/12/17 | 44,970 | 44,970 | 44,120 | 44,120 | 160 |
2021/12/16 | 45,370 | 45,370 | 44,880 | 44,970 | 563 |
2021/12/15 | 45,620 | 45,700 | 44,710 | 44,810 | 671 |
2021/12/14 | 45,220 | 45,590 | 45,050 | 45,390 | 274 |
2021/12/13 | 45,500 | 46,350 | 45,180 | 45,270 | 608 |
2021/12/10 | 45,290 | 45,490 | 45,060 | 45,340 | 200 |
2021/12/09 | 44,500 | 45,990 | 44,500 | 45,640 | 1,251 |
2021/12/08 | 43,980 | 44,480 | 43,310 | 44,130 | 540 |
2021/12/07 | 43,400 | 43,950 | 43,400 | 43,870 | 416 |
2021/12/06 | 43,400 | 43,710 | 43,030 | 43,190 | 323 |
2021/12/03 | 42,700 | 43,500 | 42,560 | 43,500 | 234 |
2021/12/02 | 42,050 | 43,100 | 42,000 | 42,700 | 647 |
2021/12/01 | 41,900 | 42,870 | 41,870 | 42,220 | 437 |
2021/11/30 | 42,300 | 42,800 | 42,100 | 42,100 | 180 |
2021/11/29 | 42,150 | 42,800 | 42,150 | 42,300 | 262 |
2021/11/26 | 43,900 | 43,950 | 42,750 | 42,850 | 433 |
2021/11/25 | 44,000 | 44,000 | 43,600 | 43,850 | 133 |
2021/11/24 | 43,600 | 43,800 | 43,500 | 43,650 | 198 |
2021/11/22 | 43,350 | 43,700 | 43,350 | 43,450 | 93 |
2021/11/19 | 42,800 | 43,550 | 42,800 | 43,550 | 107 |
2021/11/18 | 43,650 | 43,650 | 42,750 | 42,950 | 341 |
2021/11/17 | 43,450 | 43,700 | 43,400 | 43,400 | 70 |
2021/11/16 | 43,400 | 43,850 | 43,350 | 43,450 | 171 |
2021/11/15 | 43,400 | 43,800 | 43,350 | 43,350 | 234 |
2021/11/12 | 43,550 | 43,800 | 43,300 | 43,350 | 409 |
2021/11/11 | 42,150 | 43,300 | 42,150 | 43,300 | 906 |
2021/11/10 | 42,400 | 42,700 | 41,850 | 42,250 | 386 |
2021/11/09 | 42,850 | 43,000 | 42,500 | 42,800 | 204 |
2021/11/08 | 42,900 | 43,200 | 42,700 | 43,200 | 157 |
2021/11/05 | 43,200 | 43,550 | 43,150 | 43,150 | 103 |
2021/11/04 | 43,050 | 43,450 | 43,050 | 43,350 | 62 |
2021/11/02 | 44,100 | 44,100 | 42,800 | 43,050 | 321 |
2021/11/01 | 43,650 | 44,000 | 43,600 | 43,950 | 427 |
2021/10/29 | 43,700 | 43,900 | 43,550 | 43,700 | 504 |
2021/10/28 | 43,750 | 44,200 | 43,450 | 43,750 | 237 |
2021/10/27 | 44,450 | 44,600 | 43,850 | 43,850 | 245 |
2021/10/26 | 44,700 | 44,900 | 44,450 | 44,450 | 194 |
2021/10/25 | 44,900 | 44,900 | 44,450 | 44,450 | 228 |
2021/10/22 | 44,150 | 45,050 | 44,000 | 44,950 | 1,220 |
2021/10/21 | 43,950 | 44,250 | 43,750 | 44,050 | 849 |
2021/10/20 | 44,000 | 44,400 | 43,750 | 44,000 | 713 |
2021/10/19 | 43,350 | 43,750 | 43,100 | 43,650 | 468 |
2021/10/18 | 43,900 | 43,900 | 42,850 | 42,850 | 573 |
2021/10/15 | 43,900 | 44,150 | 43,600 | 44,150 | 404 |
2021/10/14 | 44,350 | 44,550 | 43,550 | 43,550 | 231 |
2021/10/13 | 43,150 | 44,300 | 43,050 | 44,150 | 829 |
2021/10/12 | 43,800 | 43,800 | 43,250 | 43,350 | 346 |
2021/10/11 | 43,250 | 44,150 | 42,550 | 43,900 | 5,915 |
2021/10/08 | 42,000 | 43,150 | 42,000 | 43,100 | 2,111 |
2021/10/07 | 41,050 | 41,900 | 41,050 | 41,750 | 738 |
2021/10/06 | 41,250 | 41,450 | 40,800 | 41,200 | 441 |
2021/10/05 | 40,550 | 41,100 | 40,550 | 41,000 | 2,260 |
2021/10/04 | 41,500 | 41,550 | 41,000 | 41,100 | 5,180 |
2021/10/01 | 42,050 | 42,050 | 40,750 | 41,000 | 483 |
2021/09/30 | 41,850 | 42,050 | 41,650 | 41,950 | 215 |
2021/09/29 | 41,600 | 42,100 | 41,250 | 41,900 | 662 |
2021/09/28 | 41,450 | 41,900 | 41,350 | 41,850 | 1,005 |
2021/09/27 | 40,200 | 41,650 | 40,100 | 41,450 | 1,811 |
2021/09/24 | 40,550 | 41,650 | 40,150 | 40,900 | 814 |
2021/09/22 | 39,000 | 40,100 | 38,950 | 39,850 | 1,205 |
2021/09/21 | 38,800 | 39,600 | 38,750 | 39,250 | 1,998 |
2021/09/17 | 40,150 | 40,800 | 40,100 | 40,800 | 1,403 |
2021/09/16 | 40,400 | 40,600 | 40,050 | 40,150 | 1,581 |
2021/09/15 | 41,500 | 41,500 | 40,550 | 40,600 | 593 |
2021/09/14 | 41,750 | 42,000 | 41,500 | 41,500 | 135 |
2021/09/13 | 42,400 | 42,400 | 41,600 | 41,650 | 268 |
2021/09/10 | 41,350 | 42,450 | 41,250 | 42,450 | 658 |
2021/09/09 | 41,600 | 41,700 | 41,350 | 41,450 | 317 |
2021/09/08 | 41,900 | 42,000 | 41,500 | 41,850 | 424 |
2021/09/07 | 41,900 | 41,900 | 41,250 | 41,800 | 446 |
2021/09/06 | 41,300 | 41,750 | 40,900 | 41,650 | 586 |
2021/09/03 | 41,150 | 41,350 | 40,700 | 41,250 | 447 |
2021/09/02 | 41,300 | 41,650 | 40,800 | 41,150 | 476 |
2021/09/01 | 40,050 | 41,450 | 39,900 | 41,150 | 851 |
2021/08/31 | 40,000 | 40,250 | 39,450 | 40,000 | 610 |
2021/08/30 | 40,300 | 40,500 | 39,800 | 40,000 | 370 |
2021/08/27 | 40,050 | 40,400 | 39,750 | 40,300 | 347 |
2021/08/26 | 40,850 | 40,950 | 40,050 | 40,250 | 317 |
2021/08/25 | 41,000 | 41,200 | 40,550 | 40,600 | 377 |
2021/08/24 | 40,000 | 40,700 | 39,900 | 40,700 | 743 |
2021/08/23 | 39,250 | 40,250 | 39,250 | 40,000 | 807 |
2021/08/20 | 40,450 | 40,650 | 39,000 | 39,250 | 1,125 |
2021/08/19 | 40,700 | 40,900 | 40,300 | 40,550 | 222 |
2021/08/18 | 40,700 | 41,200 | 40,200 | 41,050 | 460 |
2021/08/17 | 41,150 | 41,500 | 40,550 | 40,550 | 682 |
2021/08/16 | 41,350 | 41,600 | 41,150 | 41,300 | 180 |
2021/08/13 | 41,600 | 41,850 | 41,300 | 41,300 | 301 |
2021/08/12 | 42,200 | 42,400 | 41,650 | 41,650 | 259 |
2021/08/11 | 42,350 | 42,650 | 42,100 | 42,250 | 418 |
2021/08/10 | 41,800 | 42,200 | 41,350 | 42,200 | 1,528 |
2021/08/06 | 41,350 | 41,550 | 41,000 | 41,200 | 317 |
2021/08/05 | 41,400 | 41,700 | 41,300 | 41,350 | 408 |
2021/08/04 | 40,900 | 41,600 | 40,800 | 41,400 | 323 |
2021/08/03 | 41,150 | 41,450 | 40,950 | 41,100 | 611 |
2021/08/02 | 40,100 | 41,600 | 39,600 | 41,200 | 1,007 |
2021/07/30 | 41,000 | 41,050 | 40,100 | 40,250 | 575 |
2021/07/29 | 41,150 | 41,750 | 40,800 | 41,000 | 402 |
2021/07/28 | 40,400 | 40,600 | 39,500 | 40,600 | 1,935 |
2021/07/27 | 41,400 | 41,750 | 41,250 | 41,250 | 1,085 |
2021/07/26 | 43,400 | 43,400 | 41,850 | 41,850 | 1,228 |
2021/07/21 | 43,400 | 43,500 | 43,150 | 43,400 | 113 |
2021/07/20 | 43,150 | 43,350 | 43,000 | 43,000 | 243 |
2021/07/19 | 43,500 | 44,200 | 43,050 | 43,300 | 183 |
2021/07/16 | 44,150 | 44,150 | 43,550 | 43,550 | 188 |
2021/07/15 | 43,200 | 44,200 | 43,200 | 44,200 | 184 |
2021/07/14 | 44,250 | 44,300 | 43,400 | 43,750 | 316 |
2021/03/22 | 44,750 | 45,000 | 44,550 | 44,900 | 271 |
2021/03/19 | 45,900 | 46,100 | 44,550 | 44,700 | 1,092 |
2021/03/18 | 46,100 | 46,850 | 45,950 | 46,200 | 1,395 |
2021/03/17 | 45,750 | 46,350 | 45,500 | 45,950 | 589 |
2021/03/16 | 45,600 | 46,000 | 45,600 | 45,900 | 420 |
2021/03/15 | 46,050 | 46,400 | 45,250 | 45,250 | 558 |
2021/03/12 | 46,350 | 46,350 | 45,700 | 46,000 | 723 |
2021/03/11 | 45,450 | 46,000 | 45,150 | 45,750 | 399 |
2021/03/10 | 46,000 | 46,000 | 45,100 | 45,150 | 548 |
2021/03/09 | 45,450 | 45,850 | 44,300 | 45,300 | 1,031 |
2021/03/08 | 47,150 | 48,550 | 45,100 | 45,500 | 2,066 |
2021/03/05 | 45,800 | 46,750 | 45,300 | 46,350 | 2,051 |
2021/03/04 | 47,350 | 48,000 | 46,200 | 46,350 | 603 |
2021/03/03 | 46,450 | 48,650 | 46,450 | 47,800 | 407 |
2021/03/02 | 47,450 | 47,650 | 46,300 | 46,600 | 832 |
2021/03/01 | 46,550 | 47,150 | 46,400 | 46,600 | 519 |
2021/02/26 | 46,950 | 47,200 | 45,950 | 46,500 | 747 |
2021/02/25 | 47,200 | 47,600 | 46,950 | 47,600 | 347 |
2021/02/24 | 48,000 | 48,000 | 46,550 | 46,700 | 768 |
2021/02/22 | 49,400 | 49,500 | 47,750 | 48,050 | 926 |
2021/02/19 | 48,650 | 49,200 | 48,250 | 49,200 | 439 |
2021/02/18 | 50,400 | 50,800 | 48,700 | 49,000 | 991 |
2021/02/17 | 50,400 | 50,400 | 49,850 | 50,100 | 903 |
2021/02/16 | 49,800 | 50,700 | 49,750 | 49,850 | 1,469 |
2021/02/15 | 49,500 | 49,750 | 49,400 | 49,750 | 580 |
2021/02/12 | 49,650 | 49,650 | 49,000 | 49,350 | 1,334 |
2021/02/10 | 47,950 | 48,400 | 47,650 | 48,350 | 1,742 |
2021/02/09 | 47,000 | 47,550 | 46,900 | 47,300 | 583 |
2021/02/08 | 46,850 | 47,900 | 46,550 | 47,200 | 1,092 |
2021/02/05 | 45,950 | 46,750 | 45,900 | 46,600 | 750 |
2021/02/04 | 45,800 | 46,200 | 45,500 | 45,750 | 412 |
2021/02/03 | 46,050 | 46,400 | 45,600 | 45,950 | 308 |
2021/02/02 | 45,800 | 46,150 | 45,450 | 45,950 | 471 |
2021/02/01 | 44,950 | 45,800 | 44,800 | 45,550 | 501 |
2021/01/29 | 45,150 | 45,750 | 44,900 | 45,000 | 719 |
2021/01/28 | 45,500 | 45,850 | 44,900 | 45,150 | 1,286 |
2021/01/27 | 46,500 | 46,800 | 46,200 | 46,200 | 327 |
2021/01/26 | 46,950 | 47,200 | 46,250 | 46,550 | 507 |
2021/01/25 | 46,550 | 47,400 | 46,550 | 47,150 | 511 |
2021/01/22 | 47,000 | 47,000 | 46,300 | 46,600 | 447 |
2021/01/21 | 46,400 | 47,200 | 46,300 | 46,750 | 626 |
2021/01/20 | 46,800 | 46,800 | 46,150 | 46,200 | 679 |
2021/01/19 | 47,000 | 47,000 | 46,600 | 46,750 | 342 |
2021/01/18 | 45,950 | 46,900 | 45,650 | 46,700 | 688 |
2021/01/15 | 47,050 | 47,050 | 45,950 | 46,000 | 740 |
2021/01/14 | 47,750 | 48,000 | 46,300 | 46,700 | 1,585 |
2021/01/13 | 47,600 | 47,700 | 46,850 | 47,700 | 3,417 |
2021/01/12 | 45,500 | 47,000 | 45,350 | 47,000 | 729 |
2021/01/08 | 45,700 | 46,300 | 45,700 | 45,800 | 1,385 |
2021/01/07 | 45,000 | 45,300 | 45,000 | 45,000 | 811 |
2021/01/06 | 44,850 | 45,200 | 44,200 | 45,000 | 1,156 |
2021/01/05 | 43,800 | 44,150 | 43,600 | 44,150 | 896 |
2021/01/04 | 43,000 | 43,900 | 42,800 | 43,700 | 1,270 |