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
2025/06/13 42,350 42,350 42,250 42,270 21
2025/06/12 43,120 43,120 42,620 42,620 33
2025/06/11 42,670 43,030 42,670 42,840 197
2025/06/10 42,720 43,020 42,620 42,830 66
2025/06/09 42,620 43,000 42,620 42,990 17
2025/06/06 42,120 42,730 42,120 42,620 9
2025/06/05 42,850 42,850 42,060 42,670 43
2025/06/04 42,400 42,700 42,400 42,700 63
2025/06/03 42,380 42,380 42,340 42,370 14
2025/06/02 42,370 42,370 41,390 41,800 313
2025/05/30 42,940 42,940 42,370 42,480 41
2025/05/29 42,990 43,200 42,980 43,150 57
2025/05/28 42,800 42,800 42,350 42,500 47
2025/05/27 42,300 42,500 42,290 42,300 33
2025/05/26 42,850 42,990 42,300 42,300 48
2025/05/23 43,200 43,290 42,730 42,730 54
2025/05/22 43,110 43,250 42,920 43,020 42
2025/05/21 43,550 43,550 43,110 43,300 12
2025/05/20 43,650 43,700 43,010 43,110 98
2025/05/19 43,220 43,370 42,600 43,370 69
2025/05/16 44,000 44,000 43,350 43,480 98
2025/05/15 44,230 44,300 43,780 43,780 371
2025/05/14 43,950 44,500 43,350 44,500 418
2025/05/13 44,220 44,250 43,950 44,060 237
2025/05/12 42,990 43,400 42,950 43,290 263
2025/05/09 42,880 42,880 42,500 42,540 285
2025/05/08 41,660 42,360 41,660 42,300 97
2025/05/07 42,000 42,600 41,730 41,730 249
2025/05/02 41,750 42,200 41,100 41,990 284
2025/05/01 41,100 41,760 41,100 41,740 16
2025/04/30 41,700 41,700 41,050 41,250 31
2025/04/28 41,700 41,700 41,380 41,410 29
2025/04/25 41,610 41,710 41,610 41,700 53
2025/04/24 41,390 41,580 41,300 41,540 154
2025/04/23 41,100 41,580 41,000 41,390 113
2025/04/22 40,830 40,990 40,830 40,990 70
2025/04/21 41,450 41,450 40,830 40,830 28
2025/04/18 41,400 41,400 40,870 41,260 40
2025/04/17 41,000 41,290 40,940 41,290 45
2025/04/16 41,360 41,360 40,020 40,670 478
2025/04/15 40,600 40,950 40,600 40,950 94
2025/04/14 41,580 41,580 40,840 40,910 108
2025/04/11 41,200 42,000 39,300 42,000 306
2025/04/10 40,840 41,500 40,300 41,500 3,794
2025/04/09 38,450 40,160 38,070 40,140 975
2025/04/08 39,130 40,250 37,350 39,850 1,681
2025/04/07 39,000 40,230 38,000 38,430 988
2025/04/04 41,550 42,240 41,470 41,660 193
2025/04/03 41,480 42,660 41,470 42,250 1,626
2025/04/02 43,060 43,330 43,040 43,060 312
2025/04/01 43,950 43,950 43,180 43,280 56
2025/03/31 43,510 43,780 42,910 43,300 409
2025/03/28 44,310 44,310 43,930 44,100 155
2025/03/27 43,960 43,960 43,710 43,930 454
2025/03/26 44,220 44,220 43,890 43,960 457
2025/03/25 44,290 44,570 43,730 44,090 347
2025/03/24 43,780 44,280 43,780 44,270 83
2025/03/21 44,880 44,880 43,770 43,820 181
2025/03/19 45,100 45,240 44,920 45,020 135
2025/03/18 45,200 45,740 44,960 44,990 194
2025/03/17 45,000 45,160 44,760 45,010 317
2025/03/14 43,220 44,930 43,220 44,680 488
2025/03/13 43,210 43,790 43,210 43,220 169
2025/03/12 43,250 43,760 43,250 43,760 378
2025/03/11 42,860 43,060 42,500 43,050 140
2025/03/10 43,450 43,590 42,990 43,110 330
2025/03/07 43,880 43,980 43,330 43,660 371
2025/03/06 43,900 44,070 43,500 43,860 74
2025/03/05 42,950 43,500 42,950 43,500 83
2025/03/04 43,670 44,100 42,400 43,020 381
2025/03/03 43,840 43,840 43,190 43,190 71
2025/02/28 43,990 43,990 43,330 43,360 76
2025/02/27 43,650 43,840 43,370 43,800 157
2025/02/26 43,500 43,740 43,330 43,710 168
2025/02/25 44,150 44,150 43,440 43,790 527
2025/02/21 43,990 44,590 43,680 44,350 157
2025/02/20 44,680 44,680 43,720 43,780 377
2025/02/19 44,190 44,640 44,020 44,450 254
2025/02/18 44,480 44,800 44,190 44,190 90
2025/02/17 44,500 44,840 44,150 44,600 384
2025/02/14 44,690 44,690 44,110 44,530 45
2025/02/13 44,600 44,800 44,510 44,790 765
2025/02/12 43,350 43,850 43,350 43,700 222
2025/02/10 43,430 43,620 43,340 43,340 297
2025/02/07 42,960 43,500 42,780 43,220 178
2025/02/06 43,000 43,120 42,650 43,110 355
2025/02/05 44,130 44,680 42,860 43,250 426
2025/02/04 43,920 44,130 43,410 43,860 489
2025/02/03 44,430 44,430 43,370 43,450 491
2025/01/31 44,670 44,950 44,550 44,640 87
2025/01/30 44,690 45,000 44,670 44,670 109
2025/01/29 46,480 46,790 44,690 45,320 862
2025/01/28 46,010 46,500 43,970 46,370 1,050
2025/01/27 44,360 45,980 44,110 45,890 624
2025/01/24 43,850 44,440 43,840 44,280 168
2025/01/23 43,670 44,480 43,570 43,970 322
2025/01/22 44,480 44,640 43,040 43,180 479
2025/01/21 44,320 44,450 43,940 44,160 156
2025/01/20 44,190 44,410 43,900 43,910 145
2025/01/17 43,500 43,770 43,400 43,770 110
2025/01/16 44,580 44,580 43,550 43,760 296
2025/01/15 44,750 44,750 44,060 44,060 243
2025/01/14 43,800 44,420 43,590 44,420 280
2025/01/10 43,950 44,120 43,850 44,000 74
2025/01/09 44,300 44,380 43,860 43,860 79
2025/01/08 44,200 44,380 43,770 44,080 142
2025/01/07 44,250 44,250 43,650 44,010 179
2025/01/06 44,020 44,100 43,430 43,790 882

このページの先頭へ