(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 46,160 | 46,320 | 46,000 | 46,320 | 199 |
| 2024/12/27 | 46,140 | 46,260 | 45,860 | 46,000 | 198 |
| 2024/12/26 | 45,800 | 46,050 | 45,780 | 46,050 | 245 |
| 2024/12/25 | 46,370 | 46,370 | 45,560 | 45,860 | 307 |
| 2024/12/24 | 45,200 | 46,000 | 45,200 | 45,730 | 267 |
| 2024/12/23 | 45,130 | 45,500 | 45,120 | 45,340 | 191 |
| 2024/12/20 | 45,010 | 45,460 | 45,010 | 45,080 | 1,122 |
| 2024/12/19 | 44,400 | 44,940 | 44,210 | 44,930 | 231 |
| 2024/12/18 | 44,630 | 44,780 | 44,540 | 44,730 | 57 |
| 2024/12/17 | 44,150 | 44,640 | 44,000 | 44,630 | 158 |
| 2024/12/16 | 43,860 | 44,370 | 43,860 | 44,150 | 95 |
| 2024/12/13 | 44,720 | 44,890 | 44,220 | 44,220 | 219 |
| 2024/12/12 | 44,940 | 45,200 | 44,680 | 44,880 | 390 |
| 2024/12/11 | 44,700 | 44,940 | 44,550 | 44,880 | 471 |
| 2024/12/10 | 46,370 | 47,180 | 44,710 | 44,710 | 2,068 |
| 2024/12/09 | 43,560 | 43,850 | 43,100 | 43,840 | 229 |
| 2024/12/06 | 42,970 | 44,000 | 42,820 | 43,910 | 381 |
| 2024/12/05 | 43,180 | 43,360 | 42,760 | 42,760 | 159 |
| 2024/12/04 | 43,400 | 43,550 | 43,200 | 43,300 | 35 |
| 2024/12/03 | 43,900 | 43,900 | 42,500 | 43,400 | 261 |
| 2024/12/02 | 43,520 | 44,000 | 43,300 | 43,940 | 85 |
| 2024/11/29 | 43,150 | 43,920 | 43,050 | 43,520 | 238 |
| 2024/11/28 | 43,550 | 43,900 | 43,050 | 43,450 | 214 |
| 2024/11/27 | 43,540 | 43,600 | 43,220 | 43,600 | 189 |
| 2024/11/26 | 43,700 | 43,950 | 43,300 | 43,550 | 265 |
| 2024/11/25 | 44,340 | 44,520 | 43,520 | 43,780 | 338 |
| 2024/11/22 | 45,140 | 45,400 | 44,510 | 44,560 | 302 |
| 2024/11/21 | 45,600 | 45,610 | 45,300 | 45,400 | 67 |
| 2024/11/20 | 45,040 | 45,600 | 45,040 | 45,600 | 156 |
| 2024/11/19 | 45,470 | 45,690 | 44,780 | 45,130 | 366 |
| 2024/11/18 | 45,900 | 46,170 | 45,070 | 45,690 | 863 |
| 2024/11/15 | 46,500 | 46,880 | 45,960 | 46,200 | 373 |
| 2024/11/14 | 46,000 | 47,070 | 46,000 | 46,150 | 399 |
| 2024/11/13 | 45,450 | 46,400 | 45,180 | 46,060 | 277 |
| 2024/11/12 | 46,460 | 46,920 | 45,560 | 45,590 | 599 |
| 2024/11/11 | 46,100 | 46,620 | 45,830 | 46,460 | 523 |
| 2024/11/08 | 48,700 | 48,780 | 46,940 | 47,290 | 746 |
| 2024/11/07 | 46,040 | 47,400 | 45,960 | 47,080 | 493 |
| 2024/11/06 | 46,720 | 46,750 | 45,920 | 46,120 | 712 |
| 2024/11/05 | 45,750 | 46,770 | 45,450 | 46,200 | 628 |
| 2024/11/01 | 45,300 | 45,330 | 44,810 | 45,330 | 180 |
| 2024/10/31 | 44,860 | 45,300 | 44,800 | 44,800 | 130 |
| 2024/10/30 | 45,760 | 45,890 | 44,880 | 44,880 | 223 |
| 2024/10/29 | 45,550 | 45,990 | 45,410 | 45,670 | 392 |
| 2024/10/28 | 45,710 | 45,990 | 45,330 | 45,410 | 336 |
| 2024/10/25 | 44,900 | 45,720 | 44,800 | 45,590 | 249 |
| 2024/10/24 | 46,510 | 46,510 | 44,650 | 45,400 | 764 |
| 2024/10/23 | 45,390 | 46,200 | 45,110 | 46,100 | 1,365 |
| 2024/10/22 | 44,750 | 45,370 | 44,450 | 45,050 | 647 |
| 2024/10/21 | 45,000 | 45,190 | 44,430 | 44,750 | 304 |
| 2024/10/18 | 43,340 | 44,700 | 43,020 | 44,420 | 854 |
| 2024/10/17 | 44,150 | 44,630 | 43,810 | 44,000 | 852 |
| 2024/10/16 | 43,990 | 44,350 | 43,000 | 44,150 | 1,685 |
| 2024/10/15 | 45,470 | 45,760 | 44,600 | 44,810 | 878 |
| 2024/10/11 | 45,510 | 46,080 | 44,610 | 45,070 | 1,835 |
| 2024/10/10 | 45,470 | 46,500 | 44,600 | 46,210 | 4,703 |
| 2024/10/09 | 48,320 | 49,000 | 48,020 | 48,020 | 3,079 |
| 2024/10/08 | 58,020 | 58,020 | 58,020 | 58,020 | 1,725 |
| 2024/10/07 | 67,200 | 72,200 | 66,300 | 68,020 | 8,239 |
| 2024/10/04 | 75,720 | 77,210 | 63,000 | 72,200 | 12,315 |
| 2024/10/03 | 54,900 | 77,220 | 54,310 | 77,220 | 13,605 |
| 2024/10/02 | 44,550 | 51,000 | 44,310 | 51,000 | 2,675 |
| 2024/10/01 | 45,500 | 45,990 | 43,500 | 44,000 | 1,582 |
| 2024/09/30 | 42,700 | 44,990 | 42,350 | 44,980 | 3,526 |
| 2024/09/27 | 41,920 | 43,400 | 41,300 | 42,000 | 1,872 |
| 2024/09/26 | 39,160 | 40,520 | 39,060 | 40,520 | 472 |
| 2024/09/25 | 39,310 | 40,590 | 38,700 | 39,040 | 1,993 |
| 2024/09/24 | 36,200 | 38,090 | 36,200 | 38,090 | 537 |
| 2024/09/20 | 36,010 | 36,010 | 35,420 | 35,500 | 52 |
| 2024/09/19 | 35,140 | 36,000 | 35,140 | 36,000 | 56 |
| 2024/09/18 | 35,130 | 35,750 | 35,130 | 35,130 | 37 |
| 2024/09/17 | 35,150 | 35,150 | 34,800 | 34,950 | 62 |
| 2024/09/13 | 35,300 | 35,300 | 34,880 | 35,200 | 158 |
| 2024/09/12 | 35,260 | 35,690 | 35,180 | 35,310 | 38 |
| 2024/09/11 | 35,790 | 36,100 | 35,000 | 35,190 | 341 |
| 2024/09/10 | 35,990 | 35,990 | 35,260 | 35,610 | 131 |
| 2024/09/09 | 35,580 | 36,050 | 35,580 | 35,590 | 161 |
| 2024/09/06 | 36,110 | 36,520 | 36,010 | 36,010 | 141 |
| 2024/09/05 | 36,500 | 36,610 | 36,100 | 36,180 | 216 |
| 2024/09/04 | 37,250 | 37,250 | 36,660 | 36,800 | 175 |
| 2024/09/03 | 37,440 | 37,600 | 37,020 | 37,250 | 128 |
| 2024/09/02 | 38,000 | 38,130 | 37,370 | 37,370 | 44 |
| 2024/08/30 | 37,230 | 38,320 | 37,140 | 38,320 | 114 |
| 2024/08/29 | 37,400 | 37,400 | 37,110 | 37,190 | 56 |
| 2024/08/28 | 37,560 | 37,730 | 37,350 | 37,400 | 47 |
| 2024/08/27 | 37,750 | 37,900 | 37,670 | 37,680 | 27 |
| 2024/08/26 | 37,570 | 37,880 | 37,560 | 37,700 | 79 |
| 2024/08/23 | 37,510 | 38,400 | 37,510 | 38,090 | 188 |
| 2024/08/22 | 37,400 | 37,850 | 37,400 | 37,750 | 83 |
| 2024/08/21 | 37,710 | 38,180 | 37,510 | 37,800 | 56 |
| 2024/08/20 | 38,300 | 38,450 | 37,800 | 38,280 | 306 |
| 2024/08/19 | 38,900 | 38,900 | 37,800 | 37,800 | 179 |
| 2024/08/16 | 38,090 | 38,430 | 37,990 | 38,430 | 75 |
| 2024/08/15 | 37,430 | 38,000 | 37,030 | 37,800 | 140 |
| 2024/08/14 | 37,700 | 37,760 | 36,980 | 37,430 | 117 |
| 2024/08/13 | 37,650 | 37,650 | 37,210 | 37,210 | 69 |
| 2024/08/09 | 37,880 | 37,880 | 37,230 | 37,230 | 92 |
| 2024/08/08 | 36,850 | 37,690 | 36,850 | 37,370 | 25 |
| 2024/08/07 | 37,190 | 37,500 | 36,660 | 37,100 | 165 |
| 2024/08/06 | 37,120 | 38,210 | 36,850 | 37,100 | 367 |
| 2024/08/05 | 37,080 | 37,540 | 36,860 | 36,860 | 476 |
| 2024/08/02 | 38,210 | 38,900 | 38,000 | 38,110 | 640 |
| 2024/08/01 | 39,300 | 39,300 | 38,450 | 39,060 | 113 |
| 2024/07/31 | 39,000 | 40,000 | 38,900 | 40,000 | 65 |
| 2024/07/30 | 39,000 | 39,200 | 39,000 | 39,000 | 58 |
| 2024/07/29 | 39,420 | 39,550 | 39,100 | 39,100 | 37 |
| 2024/07/26 | 39,710 | 40,000 | 39,390 | 39,390 | 61 |
| 2024/07/25 | 39,620 | 40,140 | 39,000 | 39,710 | 197 |
| 2024/07/24 | 40,740 | 40,740 | 40,240 | 40,240 | 183 |
| 2024/07/23 | 41,030 | 41,100 | 40,830 | 40,830 | 64 |
| 2024/07/22 | 41,750 | 42,200 | 41,000 | 41,000 | 232 |
| 2024/07/19 | 41,490 | 41,730 | 41,320 | 41,730 | 95 |
| 2024/07/18 | 41,590 | 41,590 | 40,920 | 41,490 | 56 |
| 2024/07/17 | 41,700 | 41,700 | 41,200 | 41,600 | 139 |
| 2024/07/16 | 41,750 | 41,800 | 41,350 | 41,700 | 90 |
| 2024/07/12 | 41,780 | 41,800 | 40,970 | 41,800 | 56 |
| 2024/07/11 | 41,470 | 41,800 | 41,470 | 41,780 | 222 |
| 2024/07/10 | 41,260 | 41,500 | 41,180 | 41,500 | 80 |
| 2024/07/09 | 40,710 | 41,200 | 40,430 | 41,200 | 109 |
| 2024/07/08 | 40,600 | 40,740 | 40,600 | 40,740 | 25 |
| 2024/07/05 | 40,890 | 41,370 | 40,290 | 40,730 | 207 |
| 2024/07/04 | 41,000 | 41,590 | 41,000 | 41,590 | 148 |
| 2024/07/03 | 41,500 | 41,500 | 41,200 | 41,240 | 43 |
| 2024/07/02 | 41,300 | 41,490 | 41,090 | 41,480 | 64 |
| 2024/07/01 | 41,250 | 41,290 | 40,900 | 41,250 | 37 |
| 2024/06/28 | 40,900 | 41,150 | 40,900 | 41,150 | 128 |
| 2024/06/27 | 40,480 | 40,900 | 40,480 | 40,900 | 45 |
| 2024/06/26 | 40,400 | 40,700 | 40,400 | 40,480 | 52 |
| 2024/06/25 | 40,750 | 40,980 | 40,530 | 40,800 | 76 |
| 2024/06/24 | 40,840 | 41,060 | 40,560 | 40,990 | 98 |
| 2024/06/21 | 40,550 | 40,850 | 40,330 | 40,850 | 70 |
| 2024/06/20 | 40,570 | 40,870 | 40,570 | 40,780 | 12 |
| 2024/06/19 | 40,880 | 40,880 | 40,500 | 40,880 | 44 |
| 2024/06/18 | 40,680 | 41,050 | 40,500 | 40,500 | 64 |
| 2024/06/17 | 40,620 | 40,960 | 40,520 | 40,960 | 40 |
| 2024/06/14 | 40,710 | 41,000 | 40,350 | 41,000 | 77 |
| 2024/06/13 | 40,510 | 40,810 | 40,380 | 40,710 | 96 |
| 2024/06/12 | 40,530 | 41,150 | 40,500 | 40,500 | 317 |
| 2024/06/11 | 40,920 | 41,150 | 40,800 | 40,880 | 155 |
| 2024/06/10 | 41,000 | 41,200 | 40,830 | 41,090 | 84 |
| 2024/06/07 | 41,300 | 41,300 | 40,800 | 40,960 | 304 |
| 2024/06/06 | 41,150 | 41,300 | 41,030 | 41,300 | 65 |
| 2024/06/05 | 41,030 | 41,320 | 41,020 | 41,300 | 57 |
| 2024/06/04 | 41,210 | 41,400 | 41,170 | 41,320 | 94 |
| 2024/06/03 | 41,260 | 41,760 | 41,110 | 41,210 | 139 |
| 2024/05/31 | 41,070 | 41,710 | 41,070 | 41,260 | 58 |
| 2024/05/30 | 41,500 | 41,700 | 41,410 | 41,410 | 81 |
| 2024/05/29 | 41,950 | 42,000 | 41,700 | 41,700 | 70 |
| 2024/05/28 | 41,680 | 42,090 | 41,650 | 41,970 | 127 |
| 2024/05/27 | 42,200 | 42,200 | 40,820 | 41,860 | 384 |
| 2024/05/24 | 41,600 | 42,120 | 41,600 | 41,950 | 45 |
| 2024/05/23 | 42,150 | 42,490 | 41,880 | 41,880 | 98 |
| 2024/05/22 | 42,540 | 42,540 | 41,310 | 42,500 | 164 |
| 2024/05/21 | 42,550 | 42,550 | 42,370 | 42,550 | 129 |
| 2024/05/20 | 42,410 | 42,550 | 42,020 | 42,550 | 327 |
| 2024/05/17 | 42,010 | 42,450 | 40,800 | 41,790 | 186 |
| 2024/05/16 | 42,400 | 42,500 | 41,810 | 42,500 | 123 |
| 2024/05/15 | 42,350 | 42,500 | 42,000 | 42,500 | 204 |
| 2024/05/14 | 42,500 | 42,500 | 41,820 | 42,350 | 336 |
| 2024/05/13 | 42,000 | 42,500 | 41,690 | 42,310 | 329 |
| 2024/05/10 | 41,830 | 42,000 | 41,800 | 42,000 | 89 |
| 2024/05/09 | 41,200 | 41,770 | 41,200 | 41,540 | 43 |
| 2024/05/08 | 41,750 | 41,970 | 41,260 | 41,260 | 77 |
| 2024/05/07 | 41,140 | 41,750 | 41,140 | 41,750 | 176 |
| 2024/05/02 | 41,600 | 41,600 | 40,980 | 41,320 | 108 |
| 2024/05/01 | 41,000 | 41,590 | 40,970 | 41,550 | 66 |
| 2024/04/30 | 40,500 | 41,580 | 40,340 | 41,500 | 570 |
| 2024/04/26 | 39,990 | 40,300 | 39,900 | 40,300 | 2,799 |
| 2024/04/25 | 39,980 | 40,000 | 39,690 | 40,000 | 122 |
| 2024/04/24 | 39,310 | 39,990 | 39,310 | 39,980 | 54 |
| 2024/04/23 | 39,800 | 39,860 | 39,600 | 39,600 | 127 |
| 2024/04/22 | 39,590 | 40,000 | 39,590 | 40,000 | 1,395 |
| 2024/04/19 | 39,650 | 39,790 | 39,490 | 39,490 | 85 |
| 2024/04/18 | 39,200 | 40,030 | 39,100 | 40,000 | 2,950 |
| 2024/04/17 | 39,600 | 39,900 | 39,590 | 39,900 | 51 |
| 2024/04/16 | 39,780 | 39,980 | 38,870 | 39,970 | 314 |
| 2024/04/15 | 38,360 | 39,800 | 38,350 | 39,690 | 204 |
| 2024/04/12 | 39,320 | 39,320 | 38,830 | 38,910 | 19 |
| 2024/04/11 | 39,310 | 39,310 | 38,640 | 39,020 | 83 |
| 2024/04/10 | 39,100 | 39,280 | 38,620 | 38,620 | 214 |
| 2024/04/09 | 39,050 | 39,600 | 39,050 | 39,060 | 52 |
| 2024/04/08 | 38,700 | 39,750 | 38,700 | 39,450 | 139 |
| 2024/04/05 | 39,700 | 39,700 | 38,500 | 39,390 | 396 |
| 2024/04/04 | 39,300 | 39,750 | 39,280 | 39,750 | 183 |
| 2024/04/03 | 39,060 | 39,450 | 39,060 | 39,100 | 34 |
| 2024/04/02 | 39,600 | 39,600 | 39,560 | 39,560 | 107 |
| 2024/04/01 | 39,080 | 39,580 | 39,080 | 39,560 | 238 |
| 2024/03/29 | 38,650 | 39,100 | 38,650 | 39,080 | 70 |
| 2024/03/28 | 39,000 | 39,230 | 38,600 | 39,140 | 111 |
| 2024/03/27 | 38,990 | 39,230 | 38,920 | 39,030 | 84 |
| 2024/03/26 | 38,870 | 39,300 | 38,870 | 39,170 | 42 |
| 2024/03/25 | 38,600 | 39,310 | 38,520 | 39,270 | 156 |
| 2024/03/22 | 39,150 | 39,320 | 38,510 | 38,880 | 137 |
| 2024/03/21 | 39,000 | 39,620 | 39,000 | 39,350 | 343 |
| 2024/03/19 | 38,680 | 39,190 | 38,680 | 39,140 | 547 |
| 2024/03/18 | 38,510 | 39,050 | 38,510 | 38,850 | 74 |
| 2024/03/15 | 38,890 | 38,890 | 38,380 | 38,440 | 41 |
| 2024/03/14 | 38,880 | 38,880 | 38,580 | 38,580 | 21 |
| 2024/03/13 | 38,660 | 38,720 | 38,300 | 38,580 | 50 |
| 2024/03/12 | 38,740 | 39,000 | 38,590 | 38,860 | 139 |
| 2024/03/11 | 38,220 | 38,640 | 38,000 | 38,590 | 162 |
| 2024/03/08 | 38,430 | 38,740 | 38,250 | 38,320 | 244 |
| 2024/03/07 | 38,620 | 39,310 | 38,600 | 38,600 | 165 |
| 2024/03/06 | 39,070 | 39,350 | 39,030 | 39,310 | 367 |
| 2024/03/05 | 38,900 | 39,350 | 38,780 | 39,180 | 261 |
| 2024/03/04 | 39,160 | 39,160 | 38,800 | 38,900 | 105 |
| 2024/03/01 | 38,500 | 39,170 | 38,500 | 38,850 | 102 |
| 2024/02/29 | 38,600 | 38,950 | 38,450 | 38,840 | 109 |
| 2024/02/28 | 39,260 | 39,260 | 38,940 | 39,000 | 172 |
| 2024/02/27 | 38,700 | 39,100 | 38,650 | 38,790 | 151 |
| 2024/02/26 | 39,750 | 39,750 | 39,030 | 39,330 | 101 |
| 2024/02/22 | 39,750 | 39,750 | 39,260 | 39,590 | 165 |
| 2024/02/21 | 38,640 | 39,750 | 38,500 | 39,380 | 951 |
| 2024/02/20 | 38,490 | 38,490 | 38,140 | 38,480 | 92 |
| 2024/02/19 | 38,450 | 38,800 | 37,960 | 38,200 | 314 |
| 2024/02/16 | 38,210 | 38,700 | 37,940 | 38,700 | 873 |
| 2024/02/15 | 38,290 | 38,350 | 37,910 | 37,910 | 69 |
| 2024/02/14 | 37,500 | 38,250 | 37,100 | 38,250 | 137 |
| 2024/02/13 | 37,870 | 38,250 | 37,780 | 38,130 | 782 |
| 2024/02/09 | 37,900 | 37,900 | 37,400 | 37,870 | 28 |
| 2024/02/08 | 37,730 | 38,000 | 37,600 | 37,900 | 1,249 |
| 2024/02/07 | 37,980 | 37,980 | 37,280 | 37,730 | 289 |
| 2024/02/06 | 36,320 | 37,900 | 36,320 | 37,780 | 398 |
| 2024/02/05 | 36,500 | 36,560 | 36,020 | 36,500 | 161 |
| 2024/02/02 | 36,150 | 36,300 | 36,030 | 36,030 | 194 |
| 2024/02/01 | 36,640 | 36,750 | 36,500 | 36,500 | 108 |
| 2024/01/31 | 36,700 | 36,890 | 36,500 | 36,640 | 183 |
| 2024/01/30 | 37,660 | 37,660 | 36,750 | 37,200 | 448 |
| 2024/01/29 | 37,830 | 37,890 | 37,500 | 37,660 | 277 |
| 2024/01/26 | 38,000 | 38,000 | 37,150 | 37,690 | 823 |
| 2024/01/25 | 36,890 | 37,500 | 36,720 | 37,400 | 457 |
| 2024/01/24 | 36,320 | 36,520 | 36,010 | 36,450 | 257 |
| 2024/01/23 | 36,010 | 36,310 | 35,800 | 36,310 | 384 |
| 2024/01/22 | 36,290 | 36,500 | 36,000 | 36,190 | 220 |
| 2024/01/19 | 35,800 | 36,200 | 35,690 | 36,190 | 272 |
| 2024/01/18 | 35,530 | 35,720 | 35,100 | 35,100 | 307 |
| 2024/01/17 | 35,500 | 36,000 | 35,360 | 35,650 | 218 |
| 2024/01/16 | 35,550 | 35,900 | 35,290 | 35,350 | 179 |
| 2024/01/15 | 35,600 | 35,890 | 35,250 | 35,430 | 215 |
| 2024/01/12 | 35,760 | 35,800 | 35,370 | 35,550 | 62 |
| 2024/01/11 | 35,410 | 35,750 | 35,310 | 35,750 | 103 |
| 2024/01/10 | 35,200 | 35,750 | 35,200 | 35,750 | 163 |
| 2024/01/09 | 35,670 | 35,760 | 35,230 | 35,400 | 180 |
| 2024/01/05 | 35,620 | 36,100 | 35,620 | 35,900 | 156 |
| 2024/01/04 | 36,190 | 36,280 | 35,500 | 35,500 | 202 |