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
2022/12/30 38,290 38,740 38,290 38,500 64
2022/12/29 38,400 38,590 38,300 38,590 41
2022/12/28 38,970 38,970 38,520 38,810 190
2022/12/27 37,930 39,000 37,930 38,500 314
2022/12/26 38,000 38,100 37,900 37,920 100
2022/12/23 37,770 38,150 37,640 38,000 78
2022/12/22 38,500 38,500 37,700 37,770 107
2022/12/21 37,800 37,990 37,740 37,990 125
2022/12/20 39,820 39,830 37,780 37,800 398
2022/12/19 39,500 40,160 39,500 39,600 139
2022/12/16 39,720 40,290 39,720 40,130 163
2022/12/15 40,000 40,200 39,600 39,740 261
2022/12/14 40,400 40,400 39,760 39,910 186
2022/12/13 40,500 40,500 40,080 40,330 154
2022/12/12 40,600 40,600 40,160 40,500 89
2022/12/09 40,550 40,550 40,120 40,500 70
2022/12/08 40,540 40,550 40,020 40,550 114
2022/12/07 40,290 40,900 39,100 40,540 426
2022/12/06 39,680 40,670 39,680 40,300 467
2022/12/05 39,200 39,700 39,020 39,410 210
2022/12/02 40,450 40,450 38,670 38,720 656
2022/12/01 39,310 40,200 39,090 39,780 640
2022/11/30 38,690 39,050 38,690 38,900 279
2022/11/29 37,710 38,660 37,680 38,500 954
2022/11/28 38,500 38,540 37,000 37,050 912
2022/11/25 38,690 38,700 38,310 38,320 62
2022/11/24 38,840 38,840 38,400 38,690 117
2022/11/22 38,650 39,010 38,310 38,840 53
2022/11/21 38,500 38,700 38,410 38,410 106
2022/11/18 39,260 39,260 38,500 38,820 247
2022/11/17 39,480 39,500 38,500 39,260 134
2022/11/16 39,820 39,820 38,960 38,960 148
2022/11/15 39,200 39,620 38,730 39,500 271
2022/11/14 38,690 39,220 38,690 38,750 198
2022/11/11 38,500 38,980 38,250 38,690 173
2022/11/10 38,490 38,490 37,900 37,910 56
2022/11/09 38,540 38,540 38,200 38,490 84
2022/11/08 39,070 39,090 38,500 38,540 114
2022/11/07 38,990 39,080 38,400 39,000 489
2022/11/04 37,450 38,740 37,300 38,720 210
2022/11/02 37,850 38,720 37,000 37,810 297
2022/11/01 37,280 37,940 37,280 37,300 137
2022/10/31 37,770 37,960 37,400 37,800 172
2022/10/28 37,170 37,710 37,150 37,710 600
2022/10/27 38,200 38,370 37,400 37,600 281
2022/10/26 38,990 38,990 37,600 37,870 694
2022/10/25 40,200 40,200 38,000 38,500 938
2022/10/24 39,900 40,000 39,560 39,570 138
2022/10/21 39,810 41,000 39,800 39,940 292
2022/10/20 39,800 41,000 39,650 40,050 123
2022/10/19 40,620 40,620 39,780 39,780 144
2022/10/18 41,220 41,220 40,930 41,000 159
2022/10/17 40,230 40,640 40,230 40,520 49
2022/10/14 40,900 40,900 40,040 40,800 26
2022/10/13 40,010 41,180 39,800 39,900 23
2022/10/12 39,960 41,580 39,470 39,870 308
2022/10/11 40,600 40,800 39,410 39,960 389
2022/10/07 42,150 42,150 41,800 41,800 52
2022/10/06 42,400 42,700 42,160 42,690 138
2022/10/05 41,270 42,340 41,210 42,220 111
2022/10/04 41,000 42,000 40,710 41,020 62
2022/10/03 40,000 40,890 39,770 40,790 270
2022/09/30 40,500 40,600 40,400 40,600 230
2022/09/29 40,100 42,200 40,100 41,730 211
2022/09/28 40,450 41,000 40,000 40,000 90
2022/09/27 40,310 40,930 40,310 40,880 46
2022/09/26 40,810 40,810 40,500 40,780 123
2022/09/22 41,500 41,610 41,050 41,200 51
2022/09/21 42,190 42,190 41,600 41,750 108
2022/09/20 42,110 42,400 42,050 42,100 69
2022/09/16 43,290 43,450 42,420 42,420 166
2022/09/15 43,380 43,400 42,620 43,400 71
2022/09/14 42,590 43,450 42,570 42,680 136
2022/09/13 43,180 43,450 42,870 43,430 235
2022/09/12 43,000 43,050 42,370 42,650 221
2022/09/09 43,100 43,300 42,340 43,000 135
2022/09/08 42,030 43,000 42,030 43,000 191
2022/09/07 41,900 42,500 41,850 42,300 438
2022/09/06 41,310 41,800 41,310 41,700 38
2022/09/05 41,990 41,990 41,500 41,500 213
2022/09/02 42,000 42,260 41,990 42,000 592
2022/09/01 42,590 42,590 42,010 42,100 16
2022/08/31 41,920 42,500 41,630 42,500 70
2022/08/30 42,000 42,350 41,570 41,920 18
2022/08/29 41,500 42,370 41,380 42,000 69
2022/08/26 42,490 42,490 41,900 42,200 44
2022/08/25 41,550 41,700 41,500 41,550 57
2022/08/24 42,400 42,400 41,700 41,700 53
2022/08/23 42,450 42,450 41,700 41,700 80
2022/08/22 41,060 42,420 41,060 42,140 116
2022/08/19 42,000 42,990 41,800 41,800 171
2022/08/18 42,500 42,500 42,000 42,000 54
2022/08/17 42,290 42,300 41,610 42,000 145
2022/08/16 42,440 42,550 42,050 42,200 133
2022/08/15 42,280 42,470 41,950 42,050 99
2022/08/12 42,650 42,700 42,250 42,320 64
2022/08/10 42,690 42,700 42,000 42,200 27
2022/08/09 42,600 42,600 41,820 42,600 65
2022/08/08 42,050 42,500 42,000 42,400 121
2022/08/05 41,250 41,690 41,200 41,310 79
2022/08/04 41,550 41,700 41,200 41,700 74
2022/08/03 40,950 41,800 40,950 41,480 160
2022/08/02 42,780 42,780 40,600 40,950 510
2022/08/01 42,840 43,100 42,210 42,780 87
2022/07/29 43,130 43,130 41,370 42,000 345
2022/07/28 43,520 43,800 43,200 43,500 167
2022/07/27 43,520 43,850 43,500 43,760 78
2022/07/26 43,220 43,870 43,210 43,860 96
2022/07/25 43,470 43,470 43,200 43,300 391
2022/07/22 43,600 44,000 43,520 43,560 112
2022/07/21 43,800 44,230 43,610 43,610 127
2022/07/20 44,400 44,720 44,100 44,110 146
2022/07/19 44,500 44,500 44,000 44,000 174
2022/07/15 44,900 45,000 44,490 44,490 36
2022/07/14 44,100 44,860 44,100 44,750 137
2022/07/13 44,310 44,700 44,240 44,400 132
2022/07/12 44,960 45,350 44,310 44,510 180
2022/07/11 45,390 45,950 45,000 45,000 95
2022/07/08 45,650 46,000 45,210 45,350 287
2022/07/07 45,330 45,800 44,000 45,400 449
2022/07/06 46,000 46,660 45,200 45,200 410
2022/07/05 45,900 46,980 45,900 46,500 239
2022/07/04 45,600 46,480 45,600 45,870 329
2022/07/01 46,990 47,000 45,500 45,520 512
2022/06/30 46,130 46,920 45,950 46,880 564
2022/06/29 45,610 46,200 45,590 46,130 570
2022/06/28 45,390 45,990 45,390 45,810 111
2022/06/27 45,090 45,980 44,990 45,400 516
2022/06/24 44,160 44,990 44,160 44,990 168
2022/06/23 44,480 44,540 44,140 44,240 102
2022/06/22 45,100 45,100 44,140 44,140 172
2022/06/21 44,040 44,950 44,030 44,810 242
2022/06/20 44,200 45,000 43,680 44,680 350
2022/06/17 43,630 43,980 42,520 43,650 306
2022/06/16 44,370 44,450 43,500 43,930 237
2022/06/15 42,790 44,800 42,480 44,510 888
2022/06/14 42,000 42,860 41,510 42,770 264
2022/06/13 42,750 42,990 42,000 42,300 215
2022/06/10 42,870 43,400 41,310 43,200 260
2022/06/09 43,000 43,460 42,890 42,890 566
2022/06/08 42,750 43,080 42,360 42,680 279
2022/06/07 41,660 42,950 41,660 42,360 383
2022/06/06 41,900 41,900 40,950 41,450 196
2022/06/03 41,010 42,140 41,010 41,940 262
2022/06/02 40,900 41,000 40,560 40,800 183
2022/06/01 40,890 41,340 40,510 40,510 187
2022/05/31 40,350 40,800 39,660 40,780 230
2022/05/30 39,280 40,250 39,280 40,120 117
2022/05/27 39,790 39,790 39,110 39,200 85
2022/05/26 39,690 39,980 39,060 39,400 141
2022/05/25 39,720 39,860 39,330 39,550 123
2022/05/24 40,500 40,810 39,900 40,360 54
2022/05/23 40,740 40,800 39,850 40,330 150
2022/05/20 39,490 40,500 39,490 40,500 128
2022/05/19 39,370 39,490 39,000 39,490 147
2022/05/18 40,700 40,810 39,310 40,050 291
2022/05/17 40,000 40,100 39,690 40,000 100
2022/05/16 39,550 39,600 39,230 39,300 62
2022/05/13 39,570 39,580 39,110 39,110 35
2022/05/12 39,950 39,950 39,020 39,020 150
2022/05/11 39,480 40,170 39,480 40,170 124
2022/05/10 38,870 39,850 38,410 39,780 357
2022/05/09 39,640 39,640 39,000 39,180 376
2022/05/06 40,330 40,330 39,400 39,780 166
2022/05/02 40,490 40,580 39,450 40,110 500
2022/04/28 39,850 40,500 39,730 40,500 199
2022/04/27 39,240 40,000 38,990 39,970 311
2022/04/26 39,710 40,240 38,800 39,660 622
2022/04/25 41,000 41,450 39,600 39,600 327
2022/04/22 41,650 42,380 41,400 41,590 198
2022/04/21 42,900 42,900 41,800 42,300 243
2022/04/20 43,260 43,510 42,640 42,960 189
2022/04/19 43,300 43,330 42,810 43,250 80
2022/04/18 42,760 43,250 42,760 43,190 121
2022/04/15 43,010 43,510 42,530 43,510 176
2022/04/14 42,500 43,380 42,500 43,010 251
2022/04/13 42,730 42,800 41,620 42,490 245
2022/04/12 41,820 42,400 41,780 42,400 93
2022/04/11 42,660 42,730 41,980 42,460 123
2022/04/08 42,500 42,690 42,190 42,660 68
2022/04/07 42,250 42,500 41,560 42,230 110
2022/04/06 42,940 42,940 42,250 42,290 187
2022/04/05 42,680 42,890 42,440 42,890 138
2022/04/04 42,750 42,750 42,620 42,680 120
2022/04/01 42,130 42,700 41,330 42,620 281
2022/03/31 41,710 42,500 41,710 42,110 260
2022/03/30 41,020 41,700 40,810 41,700 111
2022/03/29 40,910 41,530 40,680 41,300 195
2022/03/28 41,140 41,650 40,650 40,730 321
2022/03/25 41,720 42,000 41,140 41,140 177
2022/03/24 41,350 41,650 41,300 41,650 88
2022/03/23 41,200 41,810 41,200 41,650 94
2022/03/22 40,900 41,220 40,600 41,060 327
2022/03/18 42,290 42,300 41,000 41,040 237
2022/03/17 42,350 43,460 41,000 41,990 1,010
2022/03/16 38,500 40,250 38,450 40,250 520
2022/03/15 39,450 40,050 38,800 38,800 465
2022/03/14 40,440 40,700 39,950 40,500 101
2022/03/11 40,510 40,740 39,700 40,740 229
2022/03/10 40,100 41,340 40,100 40,880 428
2022/03/09 40,160 40,400 38,770 39,730 373
2022/03/08 40,360 40,820 39,990 40,170 387
2022/03/07 42,160 42,160 40,800 41,260 351
2022/03/04 42,990 42,990 41,830 42,000 168
2022/03/03 42,980 43,900 42,450 42,720 435
2022/03/02 42,380 43,920 42,240 42,500 464
2022/03/01 42,960 42,960 42,340 42,520 72
2022/02/28 42,430 42,480 41,500 42,310 345
2022/02/25 41,460 42,530 41,460 42,300 103
2022/02/24 41,990 42,200 41,410 41,410 216
2022/02/22 43,070 43,070 41,980 42,250 207
2022/02/21 43,050 43,120 42,680 42,840 99
2022/02/18 43,080 43,100 42,510 43,050 129
2022/02/17 43,300 43,350 41,910 42,960 174
2022/02/16 43,170 43,940 42,710 42,990 248
2022/02/15 42,850 42,980 42,610 42,610 99
2022/02/14 43,100 43,100 42,500 42,500 132
2022/02/10 43,340 43,350 42,850 43,210 143
2022/02/09 42,170 43,000 42,000 43,000 210
2022/02/08 42,450 42,780 41,900 41,900 98
2022/02/07 42,410 42,950 42,410 42,440 117
2022/02/04 42,230 42,390 42,070 42,200 49
2022/02/03 42,120 42,250 42,100 42,250 44
2022/02/02 42,390 42,390 42,120 42,360 119
2022/02/01 42,000 42,130 41,870 42,130 49
2022/01/31 41,850 42,250 41,760 41,830 513
2022/01/28 42,850 42,850 42,090 42,260 153
2022/01/27 43,000 43,090 42,150 42,150 160
2022/01/26 42,500 43,100 42,450 42,610 149
2022/01/25 43,950 43,950 42,850 42,900 248
2022/01/24 43,970 43,970 43,470 43,910 114
2022/01/21 44,220 44,220 43,700 43,950 103
2022/01/20 43,020 44,400 43,020 44,260 187
2022/01/19 43,270 43,410 42,930 43,410 87
2022/01/18 43,050 43,600 42,900 43,600 195
2022/01/17 42,580 43,000 42,580 42,910 165
2022/01/14 43,400 43,610 42,500 42,580 259
2022/01/13 44,120 44,260 43,290 43,700 291
2022/01/12 44,100 44,450 44,100 44,300 80
2022/01/11 44,440 44,440 43,950 43,950 97
2022/01/07 43,830 44,690 43,830 44,500 89
2022/01/06 44,300 44,860 43,900 43,930 316
2022/01/05 44,580 44,850 44,500 44,540 166
2022/01/04 44,330 44,600 44,000 44,510 346

このページの先頭へ