(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 |
---|---|---|---|---|---|
2023/12/29 | 36,500 | 36,510 | 35,500 | 36,510 | 187 |
2023/12/28 | 35,250 | 36,500 | 35,250 | 36,500 | 218 |
2023/12/27 | 35,470 | 35,600 | 35,250 | 35,500 | 218 |
2023/12/26 | 35,600 | 35,600 | 35,400 | 35,400 | 83 |
2023/12/25 | 35,100 | 35,750 | 35,000 | 35,600 | 189 |
2023/12/22 | 35,720 | 35,820 | 35,390 | 35,430 | 219 |
2023/12/21 | 35,450 | 35,800 | 35,100 | 35,800 | 227 |
2023/12/20 | 35,600 | 36,000 | 35,500 | 35,500 | 200 |
2023/12/19 | 35,200 | 35,600 | 35,100 | 35,600 | 108 |
2023/12/18 | 35,740 | 35,740 | 35,110 | 35,630 | 293 |
2023/12/15 | 35,260 | 35,900 | 35,260 | 35,260 | 146 |
2023/12/14 | 36,150 | 36,150 | 35,150 | 35,450 | 194 |
2023/12/13 | 36,100 | 36,270 | 36,100 | 36,100 | 2,438 |
2023/12/12 | 36,010 | 36,270 | 36,010 | 36,270 | 588 |
2023/12/11 | 36,290 | 36,300 | 35,000 | 35,970 | 665 |
2023/12/08 | 37,010 | 37,300 | 35,990 | 36,290 | 4,889 |
2023/12/07 | 38,400 | 38,450 | 36,560 | 38,400 | 472 |
2023/12/06 | 37,360 | 38,760 | 37,360 | 38,450 | 224 |
2023/12/05 | 37,930 | 38,000 | 37,300 | 37,570 | 243 |
2023/12/04 | 38,250 | 38,250 | 37,560 | 37,710 | 113 |
2023/12/01 | 38,400 | 38,400 | 37,760 | 38,270 | 203 |
2023/11/30 | 38,370 | 38,400 | 37,900 | 38,060 | 131 |
2023/11/29 | 38,040 | 38,120 | 37,820 | 38,110 | 218 |
2023/11/28 | 38,720 | 38,720 | 38,040 | 38,160 | 43 |
2023/11/27 | 39,040 | 39,170 | 37,540 | 38,480 | 418 |
2023/11/24 | 39,200 | 39,340 | 39,080 | 39,100 | 33 |
2023/11/22 | 39,200 | 39,200 | 38,900 | 38,900 | 5 |
2023/11/21 | 38,990 | 39,200 | 38,800 | 39,200 | 71 |
2023/11/20 | 38,710 | 38,990 | 38,670 | 38,990 | 96 |
2023/11/17 | 38,860 | 38,870 | 38,700 | 38,700 | 105 |
2023/11/16 | 39,220 | 39,640 | 39,090 | 39,100 | 193 |
2023/11/15 | 39,250 | 39,520 | 39,180 | 39,180 | 89 |
2023/11/14 | 39,220 | 39,310 | 38,820 | 39,250 | 97 |
2023/11/13 | 38,920 | 39,300 | 38,820 | 38,910 | 22 |
2023/11/10 | 39,530 | 39,530 | 38,900 | 38,910 | 22 |
2023/11/09 | 39,130 | 39,580 | 39,130 | 39,210 | 39 |
2023/11/08 | 39,320 | 39,500 | 39,200 | 39,500 | 23 |
2023/11/07 | 39,330 | 39,470 | 39,070 | 39,470 | 166 |
2023/11/06 | 39,060 | 39,750 | 39,060 | 39,330 | 254 |
2023/11/02 | 39,250 | 39,250 | 39,050 | 39,050 | 10 |
2023/11/01 | 39,010 | 39,430 | 38,800 | 38,990 | 215 |
2023/10/31 | 38,740 | 38,740 | 38,400 | 38,400 | 6 |
2023/10/30 | 38,710 | 38,710 | 38,300 | 38,710 | 15 |
2023/10/27 | 38,390 | 38,800 | 38,390 | 38,800 | 66 |
2023/10/26 | 38,890 | 39,470 | 38,300 | 38,650 | 212 |
2023/10/25 | 38,620 | 39,000 | 38,620 | 38,900 | 63 |
2023/10/24 | 38,350 | 38,500 | 38,330 | 38,500 | 14 |
2023/10/23 | 38,990 | 39,000 | 38,220 | 38,300 | 71 |
2023/10/20 | 38,460 | 38,700 | 38,200 | 38,610 | 184 |
2023/10/19 | 39,590 | 39,590 | 38,350 | 38,460 | 111 |
2023/10/18 | 39,500 | 39,500 | 39,060 | 39,260 | 20 |
2023/10/17 | 38,950 | 39,450 | 38,950 | 39,260 | 23 |
2023/10/16 | 39,940 | 39,940 | 38,920 | 38,920 | 55 |
2023/10/13 | 39,380 | 39,660 | 39,380 | 39,600 | 11 |
2023/10/12 | 39,790 | 40,030 | 39,510 | 39,670 | 220 |
2023/10/11 | 39,350 | 39,780 | 39,100 | 39,680 | 178 |
2023/10/10 | 39,310 | 39,750 | 39,310 | 39,600 | 34 |
2023/10/06 | 38,830 | 39,250 | 38,830 | 39,030 | 49 |
2023/10/05 | 39,200 | 39,200 | 38,900 | 39,100 | 10 |
2023/10/04 | 39,250 | 39,490 | 38,950 | 38,950 | 186 |
2023/10/03 | 40,250 | 40,250 | 39,530 | 39,530 | 75 |
2023/10/02 | 40,360 | 40,480 | 40,250 | 40,250 | 51 |
2023/09/29 | 40,100 | 40,360 | 39,960 | 40,360 | 193 |
2023/09/28 | 40,170 | 40,170 | 39,900 | 39,900 | 53 |
2023/09/27 | 39,560 | 40,010 | 39,560 | 40,010 | 166 |
2023/09/26 | 39,920 | 40,170 | 39,850 | 39,990 | 166 |
2023/09/25 | 40,000 | 40,380 | 39,830 | 40,190 | 314 |
2023/09/22 | 39,250 | 40,000 | 38,980 | 40,000 | 233 |
2023/09/21 | 39,680 | 39,890 | 39,310 | 39,310 | 198 |
2023/09/20 | 39,930 | 39,930 | 39,640 | 39,800 | 18 |
2023/09/19 | 39,740 | 39,800 | 39,590 | 39,790 | 263 |
2023/09/15 | 39,810 | 40,100 | 39,740 | 39,960 | 188 |
2023/09/14 | 39,950 | 39,990 | 39,680 | 39,900 | 101 |
2023/09/13 | 39,990 | 39,990 | 39,560 | 39,560 | 91 |
2023/09/12 | 39,990 | 39,990 | 39,700 | 39,890 | 19 |
2023/09/11 | 39,260 | 39,800 | 39,250 | 39,800 | 48 |
2023/09/08 | 39,300 | 39,700 | 39,290 | 39,290 | 43 |
2023/09/07 | 40,050 | 40,370 | 39,710 | 39,710 | 176 |
2023/09/06 | 40,190 | 40,390 | 39,800 | 40,070 | 287 |
2023/09/05 | 39,470 | 40,360 | 39,470 | 40,170 | 314 |
2023/09/04 | 39,500 | 40,000 | 39,350 | 39,790 | 548 |
2023/09/01 | 38,610 | 39,230 | 38,610 | 39,230 | 112 |
2023/08/31 | 39,440 | 39,440 | 38,700 | 38,900 | 199 |
2023/08/30 | 39,790 | 39,790 | 38,880 | 38,880 | 26 |
2023/08/29 | 39,010 | 39,520 | 39,000 | 39,420 | 215 |
2023/08/28 | 39,390 | 40,600 | 39,000 | 39,000 | 1,127 |
2023/08/25 | 38,180 | 38,910 | 38,150 | 38,910 | 130 |
2023/08/24 | 38,320 | 38,640 | 38,190 | 38,640 | 62 |
2023/08/23 | 38,120 | 38,650 | 38,100 | 38,630 | 77 |
2023/08/22 | 38,320 | 38,700 | 38,050 | 38,170 | 159 |
2023/08/21 | 38,550 | 39,700 | 38,180 | 38,270 | 406 |
2023/08/18 | 38,600 | 39,120 | 38,600 | 38,640 | 380 |
2023/08/17 | 39,020 | 39,020 | 38,710 | 39,000 | 38 |
2023/08/16 | 39,070 | 39,070 | 38,720 | 39,000 | 194 |
2023/08/15 | 39,510 | 39,790 | 39,270 | 39,270 | 31 |
2023/08/14 | 39,510 | 39,760 | 39,020 | 39,490 | 222 |
2023/08/10 | 40,350 | 41,000 | 39,820 | 40,340 | 267 |
2023/08/09 | 40,050 | 40,480 | 39,200 | 40,350 | 342 |
2023/08/08 | 40,120 | 40,610 | 40,120 | 40,460 | 38 |
2023/08/07 | 40,700 | 40,700 | 40,150 | 40,680 | 52 |
2023/08/04 | 41,070 | 41,400 | 40,800 | 41,010 | 412 |
2023/08/03 | 40,110 | 41,070 | 40,110 | 41,060 | 151 |
2023/08/02 | 41,010 | 41,350 | 40,290 | 40,330 | 119 |
2023/08/01 | 41,490 | 41,500 | 41,000 | 41,000 | 175 |
2023/07/31 | 40,990 | 41,700 | 40,560 | 40,950 | 1,077 |
2023/07/28 | 39,000 | 40,750 | 38,820 | 40,360 | 251 |
2023/07/27 | 39,600 | 39,850 | 39,600 | 39,600 | 146 |
2023/07/26 | 39,800 | 39,800 | 39,350 | 39,600 | 331 |
2023/07/25 | 38,700 | 39,800 | 38,700 | 39,700 | 982 |
2023/07/24 | 38,650 | 38,650 | 38,410 | 38,600 | 97 |
2023/07/21 | 38,500 | 38,770 | 38,170 | 38,650 | 126 |
2023/07/20 | 38,170 | 38,500 | 38,060 | 38,270 | 176 |
2023/07/19 | 38,000 | 38,300 | 37,990 | 38,170 | 177 |
2023/07/18 | 38,770 | 38,770 | 38,230 | 38,340 | 321 |
2023/07/14 | 38,490 | 38,750 | 38,410 | 38,410 | 70 |
2023/07/13 | 38,450 | 38,580 | 38,320 | 38,580 | 103 |
2023/07/12 | 38,540 | 38,540 | 38,200 | 38,370 | 140 |
2023/07/11 | 38,350 | 38,540 | 38,200 | 38,540 | 122 |
2023/07/10 | 39,000 | 39,000 | 38,310 | 38,310 | 112 |
2023/07/07 | 38,620 | 38,800 | 38,500 | 38,600 | 69 |
2023/07/06 | 39,100 | 39,200 | 38,570 | 38,670 | 98 |
2023/07/05 | 39,070 | 39,400 | 39,070 | 39,100 | 147 |
2023/07/04 | 39,290 | 39,300 | 39,020 | 39,300 | 214 |
2023/07/03 | 39,000 | 39,230 | 38,550 | 39,200 | 217 |
2023/06/30 | 38,860 | 38,860 | 38,510 | 38,840 | 40 |
2023/06/29 | 38,870 | 38,870 | 38,600 | 38,840 | 45 |
2023/06/28 | 38,870 | 38,870 | 38,370 | 38,820 | 95 |
2023/06/27 | 38,350 | 38,430 | 38,200 | 38,430 | 52 |
2023/06/26 | 38,660 | 38,660 | 38,320 | 38,350 | 92 |
2023/06/23 | 38,840 | 38,840 | 38,300 | 38,300 | 56 |
2023/06/22 | 38,580 | 38,790 | 38,330 | 38,670 | 151 |
2023/06/21 | 39,170 | 39,180 | 38,710 | 38,710 | 211 |
2023/06/20 | 39,480 | 39,700 | 39,170 | 39,320 | 163 |
2023/06/19 | 39,740 | 39,740 | 38,700 | 39,030 | 361 |
2023/06/16 | 39,330 | 39,520 | 39,000 | 39,410 | 290 |
2023/06/15 | 38,640 | 38,980 | 38,510 | 38,910 | 135 |
2023/06/14 | 38,350 | 39,340 | 38,350 | 38,650 | 282 |
2023/06/13 | 38,300 | 38,800 | 38,250 | 38,700 | 163 |
2023/06/12 | 38,250 | 38,350 | 38,200 | 38,280 | 116 |
2023/06/09 | 38,150 | 38,350 | 38,110 | 38,180 | 101 |
2023/06/08 | 38,380 | 38,410 | 38,150 | 38,310 | 79 |
2023/06/07 | 38,120 | 38,400 | 38,110 | 38,390 | 98 |
2023/06/06 | 38,190 | 38,530 | 38,060 | 38,390 | 353 |
2023/06/05 | 39,200 | 39,300 | 38,250 | 38,430 | 198 |
2023/06/02 | 38,200 | 39,300 | 38,200 | 38,500 | 367 |
2023/06/01 | 38,500 | 38,800 | 38,400 | 38,400 | 64 |
2023/05/31 | 38,150 | 40,000 | 38,150 | 38,500 | 483 |
2023/05/30 | 39,350 | 39,500 | 38,100 | 38,150 | 926 |
2023/05/29 | 39,010 | 39,350 | 39,010 | 39,090 | 31 |
2023/05/26 | 39,390 | 39,390 | 39,000 | 39,000 | 50 |
2023/05/25 | 39,000 | 39,400 | 39,000 | 39,400 | 60 |
2023/05/24 | 39,400 | 39,400 | 39,200 | 39,220 | 390 |
2023/05/23 | 39,350 | 39,910 | 39,350 | 39,400 | 117 |
2023/05/22 | 39,270 | 40,000 | 39,270 | 39,600 | 105 |
2023/05/19 | 39,500 | 39,700 | 39,300 | 39,360 | 55 |
2023/05/18 | 39,890 | 39,900 | 39,420 | 39,420 | 66 |
2023/05/17 | 39,990 | 39,990 | 39,480 | 39,510 | 129 |
2023/05/16 | 39,840 | 39,980 | 39,250 | 39,700 | 262 |
2023/05/15 | 39,690 | 40,100 | 39,460 | 39,580 | 38 |
2023/05/12 | 39,800 | 39,800 | 39,260 | 39,690 | 115 |
2023/05/11 | 39,920 | 39,920 | 39,520 | 39,830 | 63 |
2023/05/10 | 40,530 | 40,530 | 39,680 | 39,790 | 73 |
2023/05/09 | 40,340 | 40,900 | 39,660 | 40,200 | 611 |
2023/05/08 | 39,670 | 40,440 | 39,670 | 40,340 | 253 |
2023/05/02 | 40,470 | 40,550 | 40,370 | 40,370 | 169 |
2023/05/01 | 40,300 | 40,470 | 40,000 | 40,380 | 340 |
2023/04/28 | 39,370 | 40,100 | 39,360 | 40,100 | 123 |
2023/04/27 | 39,030 | 39,830 | 39,030 | 39,780 | 100 |
2023/04/26 | 39,000 | 39,480 | 39,000 | 39,480 | 94 |
2023/04/25 | 39,490 | 39,490 | 39,010 | 39,200 | 282 |
2023/04/24 | 39,650 | 39,650 | 39,160 | 39,200 | 187 |
2023/04/21 | 40,020 | 40,460 | 39,650 | 39,650 | 123 |
2023/04/20 | 40,500 | 40,830 | 40,310 | 40,310 | 55 |
2023/04/19 | 41,150 | 41,150 | 40,490 | 40,500 | 92 |
2023/04/18 | 40,650 | 41,130 | 40,500 | 40,750 | 239 |
2023/04/17 | 39,700 | 40,490 | 39,700 | 40,490 | 190 |
2023/04/14 | 39,800 | 39,970 | 39,560 | 39,970 | 73 |
2023/04/13 | 39,610 | 39,800 | 39,400 | 39,600 | 70 |
2023/04/12 | 39,700 | 40,000 | 39,610 | 39,770 | 47 |
2023/04/11 | 40,100 | 40,150 | 39,770 | 39,770 | 122 |
2023/04/10 | 40,020 | 40,090 | 39,630 | 40,090 | 93 |
2023/04/07 | 39,400 | 39,550 | 39,140 | 39,550 | 88 |
2023/04/06 | 39,700 | 39,700 | 39,050 | 39,050 | 264 |
2023/04/05 | 39,530 | 39,740 | 39,510 | 39,700 | 235 |
2023/04/04 | 40,050 | 40,050 | 39,570 | 39,570 | 73 |
2023/04/03 | 40,000 | 40,000 | 39,600 | 39,970 | 77 |
2023/03/31 | 39,490 | 40,000 | 39,490 | 40,000 | 72 |
2023/03/30 | 39,000 | 39,500 | 38,790 | 39,400 | 65 |
2023/03/29 | 39,000 | 39,370 | 38,700 | 38,750 | 101 |
2023/03/28 | 39,690 | 39,690 | 38,710 | 38,710 | 135 |
2023/03/27 | 39,510 | 40,000 | 38,700 | 38,990 | 162 |
2023/03/24 | 39,900 | 40,050 | 39,160 | 40,000 | 40 |
2023/03/23 | 39,270 | 40,050 | 39,200 | 39,200 | 76 |
2023/03/22 | 39,120 | 39,530 | 39,100 | 39,300 | 86 |
2023/03/20 | 39,610 | 39,610 | 38,700 | 38,700 | 350 |
2023/03/17 | 39,400 | 39,900 | 39,180 | 39,900 | 118 |
2023/03/16 | 39,700 | 39,900 | 39,050 | 39,050 | 258 |
2023/03/15 | 40,000 | 40,480 | 39,900 | 39,900 | 74 |
2023/03/14 | 40,000 | 40,000 | 39,830 | 39,990 | 79 |
2023/03/13 | 41,470 | 41,470 | 39,360 | 40,130 | 276 |
2023/03/10 | 41,280 | 41,500 | 39,800 | 39,950 | 687 |
2023/03/09 | 41,200 | 41,700 | 41,100 | 41,450 | 52 |
2023/03/08 | 41,580 | 41,700 | 41,100 | 41,100 | 90 |
2023/03/07 | 41,600 | 42,000 | 41,110 | 41,150 | 247 |
2023/03/06 | 42,700 | 42,700 | 41,420 | 41,500 | 251 |
2023/03/03 | 41,810 | 42,420 | 41,810 | 42,000 | 177 |
2023/03/02 | 41,970 | 42,330 | 41,930 | 41,930 | 145 |
2023/03/01 | 40,700 | 41,960 | 40,700 | 41,960 | 208 |
2023/02/28 | 41,330 | 41,330 | 40,660 | 40,680 | 39 |
2023/02/27 | 40,780 | 40,980 | 40,500 | 40,530 | 52 |
2023/02/24 | 41,860 | 41,860 | 40,780 | 40,780 | 152 |
2023/02/22 | 41,780 | 41,790 | 41,440 | 41,790 | 12 |
2023/02/21 | 41,110 | 41,950 | 41,110 | 41,710 | 95 |
2023/02/20 | 41,640 | 41,730 | 40,700 | 41,450 | 119 |
2023/02/17 | 41,300 | 41,700 | 40,760 | 40,940 | 97 |
2023/02/16 | 41,200 | 41,600 | 41,000 | 41,600 | 68 |
2023/02/15 | 40,990 | 41,520 | 40,900 | 40,900 | 75 |
2023/02/14 | 41,380 | 41,390 | 40,990 | 40,990 | 60 |
2023/02/13 | 40,990 | 41,340 | 40,990 | 41,340 | 13 |
2023/02/10 | 41,200 | 41,550 | 40,990 | 40,990 | 36 |
2023/02/09 | 40,320 | 41,200 | 40,320 | 41,200 | 88 |
2023/02/08 | 40,700 | 40,700 | 40,320 | 40,640 | 55 |
2023/02/07 | 40,550 | 41,000 | 40,550 | 40,660 | 53 |
2023/02/06 | 40,700 | 40,860 | 40,500 | 40,500 | 165 |
2023/02/03 | 41,600 | 41,600 | 40,700 | 40,810 | 296 |
2023/02/02 | 42,390 | 42,390 | 41,190 | 41,190 | 298 |
2023/02/01 | 41,600 | 41,680 | 41,130 | 41,320 | 114 |
2023/01/31 | 42,010 | 42,010 | 41,550 | 41,550 | 247 |
2023/01/30 | 42,840 | 42,880 | 41,880 | 42,080 | 432 |
2023/01/27 | 42,600 | 42,880 | 42,500 | 42,800 | 98 |
2023/01/26 | 42,910 | 42,910 | 42,000 | 42,440 | 208 |
2023/01/25 | 41,830 | 42,390 | 41,830 | 42,210 | 104 |
2023/01/24 | 41,710 | 42,390 | 41,710 | 41,910 | 259 |
2023/01/23 | 41,840 | 42,000 | 41,450 | 41,610 | 225 |
2023/01/20 | 41,590 | 41,800 | 41,450 | 41,780 | 160 |
2023/01/19 | 41,050 | 41,450 | 41,050 | 41,350 | 65 |
2023/01/18 | 40,700 | 41,500 | 40,700 | 41,370 | 228 |
2023/01/17 | 41,390 | 41,670 | 40,700 | 40,700 | 269 |
2023/01/16 | 40,170 | 41,530 | 40,170 | 41,200 | 371 |
2023/01/13 | 40,950 | 40,950 | 40,400 | 40,870 | 138 |
2023/01/12 | 41,070 | 41,070 | 40,570 | 40,620 | 67 |
2023/01/11 | 40,650 | 41,070 | 40,650 | 41,070 | 436 |
2023/01/10 | 40,600 | 40,780 | 40,480 | 40,650 | 228 |
2023/01/06 | 40,000 | 40,600 | 39,860 | 40,560 | 300 |
2023/01/05 | 40,000 | 40,000 | 39,180 | 39,590 | 294 |
2023/01/04 | 37,850 | 39,800 | 37,850 | 39,500 | 217 |