1309 (NEXT FUNDS)ChinaAMC・中国株式・上証50 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-03 | 46450 | 48650 | 46450 | 47800 | 407 | 47800 |
2021-02-26 | 46950 | 47200 | 45950 | 46500 | 747 | 46500 |
2021-02-24 | 48000 | 48000 | 46550 | 46700 | 768 | 46700 |
2021-02-12 | 49650 | 49650 | 49000 | 49350 | 1334 | 49350 |
2021-02-03 | 46050 | 46400 | 45600 | 45950 | 308 | 45950 |
2021-02-02 | 45800 | 46150 | 45450 | 45950 | 471 | 45950 |
2021-02-01 | 44950 | 45800 | 44800 | 45550 | 501 | 45550 |
2021-01-29 | 45150 | 45750 | 44900 | 45000 | 719 | 45000 |
2021-01-28 | 45500 | 45850 | 44900 | 45150 | 1286 | 45150 |
2021-01-27 | 46500 | 46800 | 46200 | 46200 | 327 | 46200 |
2021-01-26 | 46950 | 47200 | 46250 | 46550 | 507 | 46550 |
2021-01-25 | 46550 | 47400 | 46550 | 47150 | 511 | 47150 |
2021-01-22 | 47000 | 47000 | 46300 | 46600 | 447 | 46600 |
2021-01-21 | 46400 | 47200 | 46300 | 46750 | 626 | 46750 |
2021-01-20 | 46800 | 46800 | 46150 | 46200 | 679 | 46200 |
2021-01-19 | 47000 | 47000 | 46600 | 46750 | 342 | 46750 |
2021-01-18 | 45950 | 46900 | 45650 | 46700 | 688 | 46700 |
2021-01-14 | 47750 | 48000 | 46300 | 46700 | 1585 | 46700 |
2021-01-12 | 45500 | 47000 | 45350 | 47000 | 729 | 47000 |
2021-01-08 | 45700 | 46300 | 45700 | 45800 | 1385 | 45800 |
2021-01-07 | 45000 | 45300 | 45000 | 45000 | 811 | 45000 |
2021-01-06 | 44850 | 45200 | 44200 | 45000 | 1156 | 45000 |
2021-01-05 | 43800 | 44150 | 43600 | 44150 | 896 | 44150 |
2021-01-04 | 43000 | 43900 | 42800 | 43700 | 1270 | 43700 |
2021-01-04 | 43000 | 43900 | 42800 | 43700 | 1270 | 43700 |
2021-01-04 | 43000 | 43900 | 42800 | 43700 | 1270 | 43700 |
2021-01-04 | 43000 | 43900 | 42800 | 43700 | 1270 | 43700 |
2021-01-04 | 43000 | 43900 | 42800 | 43700 | 1270 | 43700 |
2021-01-04 | 43000 | 43900 | 42800 | 43700 | 1270 | 43700 |
2020-12-30 | 42600 | 42600 | 42100 | 42300 | 339 | 42300 |
2020-12-28 | 42150 | 42400 | 41850 | 42350 | 514 | 42350 |
2020-12-25 | 41600 | 42000 | 41550 | 42000 | 362 | 42000 |
2020-12-24 | 41600 | 42300 | 41550 | 41550 | 365 | 41550 |
2020-12-22 | 41900 | 42150 | 41700 | 41900 | 123 | 41900 |
2020-12-21 | 41600 | 42200 | 41550 | 42200 | 327 | 42200 |
2020-12-18 | 42150 | 42300 | 42050 | 42050 | 254 | 42050 |
2020-12-17 | 41950 | 42100 | 41750 | 42100 | 381 | 42100 |
2020-12-16 | 41900 | 41950 | 41700 | 41800 | 115 | 41800 |
2020-12-15 | 41500 | 41800 | 41500 | 41600 | 278 | 41600 |
2020-12-14 | 41350 | 41950 | 41350 | 41800 | 149 | 41800 |
2020-12-11 | 41800 | 42150 | 41300 | 41450 | 673 | 41450 |
2020-12-10 | 42200 | 42550 | 41850 | 42150 | 294 | 42150 |
2020-12-09 | 42200 | 42550 | 41750 | 42300 | 649 | 42300 |
2020-12-08 | 42250 | 42800 | 42100 | 42500 | 376 | 42500 |
2020-12-07 | 42750 | 43000 | 42050 | 42100 | 374 | 42100 |
2020-12-04 | 42650 | 42650 | 42200 | 42600 | 460 | 42600 |
2020-12-03 | 42650 | 42700 | 42500 | 42650 | 246 | 42650 |
2020-12-02 | 42450 | 42700 | 42300 | 42650 | 516 | 42650 |
2020-12-01 | 41400 | 42200 | 41250 | 42100 | 327 | 42100 |
2020-11-30 | 41550 | 42450 | 41500 | 41550 | 1070 | 41550 |
2020-11-27 | 41350 | 41350 | 40700 | 41100 | 368 | 41100 |
2020-11-26 | 40950 | 41100 | 40650 | 40950 | 186 | 40950 |
2020-11-25 | 41350 | 41450 | 40850 | 40900 | 389 | 40900 |
2020-11-24 | 41150 | 41400 | 41050 | 41150 | 1010 | 41150 |
2020-11-20 | 41000 | 41000 | 40550 | 40700 | 200 | 40700 |
2020-11-19 | 40450 | 40750 | 40400 | 40750 | 242 | 40750 |
2020-11-18 | 40450 | 40900 | 40350 | 40550 | 380 | 40550 |
2020-11-17 | 40900 | 40900 | 40350 | 40500 | 496 | 40500 |
2020-11-16 | 40000 | 40900 | 40000 | 40400 | 472 | 40400 |
2020-11-13 | 40250 | 40300 | 39450 | 39450 | 997 | 39450 |
2020-11-12 | 41300 | 41300 | 40350 | 40400 | 626 | 40400 |
2020-11-11 | 40900 | 41250 | 40800 | 41200 | 1761 | 41200 |
2020-11-10 | 40800 | 40900 | 40600 | 40600 | 666 | 40600 |
2020-11-09 | 40200 | 40700 | 40050 | 40650 | 900 | 40650 |
2020-11-06 | 40400 | 40400 | 39600 | 39800 | 405 | 39800 |
2020-11-05 | 40050 | 40250 | 40050 | 40250 | 378 | 40250 |
2020-11-04 | 39600 | 39800 | 39250 | 39750 | 319 | 39750 |
2020-11-02 | 38350 | 39350 | 38350 | 38900 | 349 | 38900 |
2020-10-30 | 39850 | 39900 | 38550 | 38800 | 292 | 38800 |
2020-10-29 | 38550 | 39500 | 38550 | 39500 | 122 | 39500 |
2020-10-28 | 39700 | 39700 | 38550 | 39050 | 428 | 39050 |
2020-10-27 | 39200 | 39900 | 39150 | 39250 | 376 | 39250 |
2020-10-26 | 40400 | 40450 | 39250 | 39250 | 606 | 39250 |
2020-10-23 | 40300 | 40450 | 40050 | 40200 | 96 | 40200 |
2020-10-22 | 40600 | 40600 | 40000 | 40200 | 228 | 40200 |
2020-10-21 | 40550 | 40650 | 40400 | 40600 | 306 | 40600 |
2020-10-20 | 40450 | 40500 | 40200 | 40250 | 193 | 40250 |
2020-10-19 | 39900 | 40900 | 39900 | 40100 | 1200 | 40100 |
2020-10-16 | 40150 | 40400 | 39800 | 40150 | 387 | 40150 |
2020-10-15 | 40300 | 40300 | 39850 | 40000 | 192 | 40000 |
2020-10-14 | 40550 | 40550 | 40150 | 40150 | 296 | 40150 |
2020-10-13 | 40500 | 40700 | 40150 | 40400 | 580 | 40400 |
2020-10-12 | 39300 | 40300 | 39100 | 40300 | 866 | 40300 |
2020-10-09 | 39300 | 39450 | 39150 | 39250 | 164 | 39250 |
2020-10-08 | 39050 | 39350 | 38950 | 39150 | 191 | 39150 |
2020-10-07 | 38950 | 39050 | 38300 | 39050 | 500 | 39050 |
2020-10-06 | 38600 | 38900 | 38350 | 38850 | 475 | 38850 |
2020-10-05 | 38100 | 38650 | 38100 | 38400 | 160 | 38400 |
2020-10-02 | 37900 | 38350 | 37850 | 38100 | 126 | 38100 |
2020-09-30 | 38250 | 38400 | 38150 | 38250 | 117 | 38250 |
2020-09-29 | 38400 | 38400 | 38100 | 38300 | 174 | 38300 |
2020-09-28 | 37850 | 38300 | 37850 | 38000 | 92 | 38000 |
2020-09-25 | 37850 | 38000 | 37850 | 37900 | 40 | 37900 |
2020-09-24 | 38400 | 38400 | 37850 | 37850 | 221 | 37850 |
2020-09-23 | 38700 | 39000 | 38400 | 38500 | 260 | 38500 |
2020-09-18 | 39000 | 39300 | 38500 | 39300 | 184 | 39300 |
2020-09-17 | 38900 | 38900 | 37700 | 38750 | 199 | 38750 |
2020-09-16 | 39150 | 39150 | 38600 | 38850 | 93 | 38850 |
2020-09-15 | 38500 | 38800 | 38150 | 38800 | 273 | 38800 |
2020-09-14 | 38150 | 38750 | 38150 | 38200 | 513 | 38200 |
2020-09-11 | 37800 | 38300 | 37550 | 38150 | 1019 | 38150 |
2020-09-10 | 38450 | 38450 | 37900 | 38200 | 63 | 38200 |
2020-09-09 | 38350 | 38400 | 37650 | 37650 | 317 | 37650 |
2020-09-08 | 38600 | 38750 | 38450 | 38500 | 287 | 38500 |
2020-09-07 | 38800 | 39300 | 38800 | 38800 | 122 | 38800 |
2020-09-04 | 38850 | 39000 | 38600 | 38600 | 390 | 38600 |
2020-09-03 | 39700 | 39750 | 38950 | 39050 | 355 | 39050 |
2020-09-02 | 39550 | 39700 | 39350 | 39450 | 220 | 39450 |
2020-09-01 | 39650 | 39650 | 38900 | 39550 | 189 | 39550 |
2020-08-31 | 39300 | 39850 | 38800 | 39650 | 1212 | 39650 |
2020-08-28 | 38200 | 39000 | 38200 | 38750 | 886 | 38750 |
2020-08-27 | 38100 | 38450 | 38050 | 38150 | 553 | 38150 |
2020-08-26 | 38350 | 38650 | 38150 | 38150 | 345 | 38150 |
2020-08-25 | 38300 | 38600 | 38150 | 38200 | 787 | 38200 |
2020-08-24 | 38000 | 38350 | 37900 | 38100 | 136 | 38100 |
2020-08-21 | 37750 | 38150 | 37750 | 37900 | 216 | 37900 |
2020-08-20 | 37900 | 38250 | 37600 | 37650 | 354 | 37650 |
2020-08-19 | 38900 | 38900 | 38150 | 38300 | 507 | 38300 |
2020-08-18 | 39450 | 39600 | 38150 | 38900 | 875 | 38900 |
2020-08-17 | 37800 | 39400 | 37500 | 39400 | 979 | 39400 |
2020-08-14 | 37350 | 37800 | 37350 | 37650 | 151 | 37650 |
2020-08-13 | 37500 | 37700 | 37500 | 37600 | 381 | 37600 |
2020-08-12 | 37250 | 37750 | 37250 | 37250 | 253 | 37250 |
2020-08-11 | 37300 | 38000 | 37300 | 37900 | 1005 | 37900 |
2020-08-07 | 37150 | 37500 | 36600 | 36600 | 788 | 36600 |
2020-08-06 | 37100 | 37450 | 36950 | 36950 | 291 | 36950 |
2020-08-05 | 37800 | 37800 | 37100 | 37500 | 483 | 37500 |
2020-08-04 | 37450 | 37900 | 37450 | 37750 | 897 | 37750 |
2020-08-03 | 37000 | 37150 | 36950 | 37150 | 492 | 37150 |
2020-07-31 | 37000 | 37000 | 36250 | 36600 | 345 | 36600 |
2020-07-30 | 37000 | 37000 | 36700 | 37000 | 401 | 37000 |
2020-07-29 | 36200 | 36700 | 35600 | 36650 | 475 | 36650 |
2020-07-28 | 36200 | 36700 | 36200 | 36500 | 506 | 36500 |
2020-07-27 | 37400 | 37550 | 36100 | 36100 | 1728 | 36100 |
2020-07-22 | 38350 | 38850 | 38100 | 38550 | 617 | 38550 |
2020-07-21 | 38100 | 38350 | 37700 | 38350 | 771 | 38350 |
2020-07-20 | 36600 | 38100 | 36600 | 37850 | 957 | 37850 |
2020-07-17 | 36550 | 37100 | 36500 | 36500 | 599 | 36500 |
2020-07-16 | 37950 | 38500 | 36500 | 36900 | 1254 | 36900 |
2020-07-15 | 38150 | 38700 | 38150 | 38650 | 1085 | 38650 |
2020-07-14 | 38500 | 38700 | 37650 | 37650 | 968 | 37650 |
2020-07-13 | 38800 | 39050 | 38150 | 38650 | 947 | 38650 |
2020-07-10 | 39700 | 39800 | 38250 | 38400 | 1865 | 38400 |
2020-07-09 | 39350 | 39700 | 39300 | 39700 | 3288 | 39700 |
2020-07-08 | 39700 | 39700 | 38150 | 39300 | 3847 | 39300 |
2020-07-07 | 39950 | 41000 | 39550 | 39850 | 3502 | 39850 |
2020-07-06 | 35200 | 38500 | 35200 | 38500 | 3504 | 38500 |
2020-07-03 | 35000 | 35400 | 34700 | 35200 | 1178 | 35200 |
2020-07-02 | 33800 | 34600 | 33050 | 34600 | 588 | 34600 |
2020-07-01 | 32900 | 33800 | 32750 | 33650 | 755 | 33650 |
2020-06-30 | 32550 | 32800 | 32100 | 32500 | 288 | 32500 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-29 | 32100 | 32550 | 32100 | 32300 | 120 | 32300 |
2020-06-26 | 32150 | 32500 | 32100 | 32100 | 1316 | 32100 |
2020-06-25 | 32600 | 32700 | 32050 | 32100 | 244 | 32100 |
2020-06-24 | 32950 | 32950 | 32500 | 32650 | 188 | 32650 |
2020-06-23 | 32700 | 32950 | 32100 | 32650 | 682 | 32650 |
2020-06-22 | 32650 | 33000 | 32200 | 32600 | 623 | 32600 |
2020-06-19 | 32600 | 32700 | 32300 | 32700 | 116 | 32700 |
2020-06-18 | 32150 | 32500 | 31850 | 32400 | 220 | 32400 |
2020-06-17 | 32150 | 32200 | 32000 | 32050 | 272 | 32050 |
2020-06-16 | 32050 | 32400 | 32050 | 32050 | 126 | 32050 |
2020-06-15 | 32200 | 32200 | 31700 | 31700 | 68 | 31700 |
2020-06-12 | 31400 | 32300 | 31300 | 32200 | 358 | 32200 |
2020-06-11 | 32650 | 32700 | 32100 | 32100 | 165 | 32100 |
2020-06-10 | 32900 | 32950 | 32500 | 32900 | 247 | 32900 |
2020-06-09 | 32700 | 32850 | 32700 | 32800 | 138 | 32800 |
2020-06-08 | 32750 | 33000 | 32650 | 32750 | 189 | 32750 |
2020-06-05 | 32500 | 32650 | 32200 | 32500 | 251 | 32500 |
2020-06-04 | 33000 | 33000 | 32200 | 32350 | 372 | 32350 |
2020-06-03 | 32500 | 32750 | 32450 | 32700 | 969 | 32700 |
2020-06-02 | 32300 | 32500 | 32200 | 32500 | 914 | 32500 |
2020-06-01 | 31550 | 32000 | 31450 | 31950 | 823 | 31950 |
2020-05-29 | 31200 | 31400 | 31150 | 31150 | 420 | 31150 |
2020-05-28 | 31400 | 31600 | 31150 | 31200 | 566 | 31200 |
2020-05-27 | 31600 | 31650 | 31400 | 31600 | 258 | 31600 |
2020-05-26 | 31450 | 31650 | 31450 | 31550 | 185 | 31550 |
2020-05-25 | 31500 | 31700 | 31250 | 31500 | 248 | 31500 |
2020-05-22 | 32250 | 32250 | 31450 | 31700 | 426 | 31700 |
2020-05-21 | 32400 | 32400 | 32200 | 32200 | 80 | 32200 |
2020-05-20 | 31900 | 32300 | 31900 | 32250 | 152 | 32250 |
2020-05-19 | 32450 | 32450 | 31850 | 32100 | 339 | 32100 |
2020-05-18 | 31600 | 31900 | 31600 | 31750 | 170 | 31750 |
2020-05-15 | 31700 | 31900 | 31500 | 31750 | 94 | 31750 |
2020-05-14 | 32200 | 32200 | 31500 | 31650 | 165 | 31650 |
2020-05-13 | 32100 | 32100 | 31900 | 31900 | 160 | 31900 |
2020-05-12 | 32600 | 32600 | 32150 | 32150 | 225 | 32150 |
2020-05-11 | 32300 | 32850 | 32200 | 32200 | 399 | 32200 |
2020-05-08 | 31900 | 32300 | 31800 | 32300 | 685 | 32300 |
2020-05-07 | 31700 | 31900 | 31200 | 31900 | 238 | 31900 |
2020-05-01 | 31900 | 31900 | 30850 | 31000 | 506 | 31000 |
2020-04-30 | 31650 | 32000 | 31550 | 31800 | 239 | 31800 |
2020-04-28 | 31800 | 31800 | 31550 | 31550 | 181 | 31550 |
2020-04-27 | 31800 | 31800 | 31550 | 31800 | 168 | 31800 |
2020-04-24 | 31900 | 31900 | 31150 | 31500 | 114 | 31500 |
2020-04-23 | 31600 | 31800 | 31600 | 31800 | 90 | 31800 |
2020-04-22 | 31000 | 31450 | 31000 | 31300 | 268 | 31300 |
2020-04-21 | 32000 | 32100 | 31150 | 31150 | 398 | 31150 |
2020-04-20 | 32300 | 32300 | 31950 | 32200 | 352 | 32200 |
2020-04-17 | 31700 | 32200 | 31700 | 31700 | 375 | 31700 |
2020-04-16 | 31150 | 31800 | 31150 | 31600 | 265 | 31600 |
2020-04-15 | 32500 | 32500 | 31650 | 31900 | 191 | 31900 |
2020-04-14 | 31750 | 32500 | 31400 | 32500 | 381 | 32500 |
2020-04-13 | 32450 | 32600 | 31550 | 31750 | 553 | 31750 |
2020-04-10 | 31800 | 32100 | 31500 | 31800 | 432 | 31800 |
2020-04-09 | 31950 | 32000 | 31500 | 31800 | 416 | 31800 |
2020-04-08 | 31400 | 31600 | 31300 | 31550 | 335 | 31550 |
2020-04-07 | 31350 | 31700 | 31150 | 31400 | 485 | 31400 |
2020-04-06 | 30500 | 31500 | 30500 | 31300 | 391 | 31300 |
2020-04-03 | 30850 | 31150 | 30450 | 31150 | 189 | 31150 |
2020-04-02 | 30200 | 30550 | 30100 | 30400 | 356 | 30400 |
2020-04-01 | 31000 | 31450 | 30550 | 30550 | 263 | 30550 |
2020-03-31 | 31250 | 31800 | 31050 | 31800 | 427 | 31800 |
2020-03-30 | 31000 | 31000 | 30150 | 30700 | 455 | 30700 |
2020-03-27 | 31500 | 31500 | 30750 | 31100 | 211 | 31100 |
2020-03-26 | 31000 | 31350 | 30900 | 31200 | 207 | 31200 |
2020-03-25 | 30600 | 31400 | 30200 | 31400 | 1150 | 31400 |
2020-03-24 | 29230 | 30700 | 29230 | 29800 | 1244 | 29800 |
2020-03-23 | 29600 | 30100 | 29230 | 29290 | 1779 | 29290 |
2020-03-19 | 30500 | 30900 | 29300 | 29500 | 903 | 29500 |
2020-03-18 | 31400 | 31400 | 30450 | 30500 | 798 | 30500 |
2020-03-17 | 30300 | 31500 | 30250 | 30700 | 819 | 30700 |
2020-03-16 | 32050 | 33000 | 31550 | 31700 | 832 | 31700 |
2020-03-13 | 31500 | 32650 | 30950 | 32350 | 1958 | 32350 |
2020-03-12 | 32100 | 33450 | 32000 | 33250 | 968 | 33250 |
2020-03-11 | 33900 | 34350 | 33250 | 33350 | 869 | 33350 |
2020-03-10 | 31300 | 33350 | 31100 | 33150 | 817 | 33150 |
2020-03-09 | 33550 | 34000 | 31900 | 31900 | 1460 | 31900 |
2020-03-06 | 34700 | 34850 | 34200 | 34200 | 1456 | 34200 |
2020-03-05 | 34000 | 34750 | 34000 | 34750 | 1115 | 34750 |
2020-03-04 | 33950 | 34050 | 33650 | 33900 | 688 | 33900 |
2020-03-03 | 34000 | 34350 | 33400 | 33650 | 989 | 33650 |
2020-03-02 | 31700 | 33850 | 31400 | 33650 | 1522 | 33650 |
2020-02-28 | 32900 | 33100 | 32100 | 32250 | 1679 | 32250 |
2020-02-27 | 33300 | 33800 | 33300 | 33400 | 1000 | 33400 |
2020-02-26 | 33550 | 33900 | 33300 | 33550 | 615 | 33550 |
2020-02-25 | 32950 | 34350 | 32950 | 33850 | 1493 | 33850 |
2020-02-21 | 34450 | 35050 | 34400 | 34600 | 1032 | 34600 |
2020-02-20 | 34350 | 34700 | 34150 | 34500 | 1217 | 34500 |
2020-02-19 | 33750 | 34200 | 33650 | 34050 | 363 | 34050 |
2020-02-18 | 33850 | 34250 | 33700 | 33800 | 717 | 33800 |
2020-02-17 | 33400 | 34250 | 33300 | 34250 | 1307 | 34250 |
2020-02-14 | 33350 | 33800 | 33350 | 33450 | 374 | 33450 |
2020-02-13 | 33800 | 33800 | 33500 | 33500 | 1197 | 33500 |
2020-02-12 | 33800 | 33800 | 33250 | 33500 | 638 | 33500 |
2020-02-10 | 32550 | 33000 | 32500 | 32850 | 791 | 32850 |
2020-02-07 | 33050 | 33100 | 32500 | 32850 | 745 | 32850 |
2020-02-06 | 32400 | 32950 | 32300 | 32950 | 4163 | 32950 |
2020-02-05 | 32800 | 32900 | 32000 | 32150 | 1791 | 32150 |
2020-02-04 | 30950 | 32250 | 30950 | 32250 | 1210 | 32250 |
2020-02-03 | 30600 | 31750 | 30550 | 31200 | 3358 | 31200 |
2020-01-31 | 31400 | 32100 | 31400 | 31750 | 1065 | 31750 |
2020-01-30 | 32450 | 32800 | 31700 | 31750 | 934 | 31750 |
2020-01-29 | 32250 | 33150 | 31850 | 32500 | 1235 | 32500 |
2020-01-28 | 32000 | 32800 | 31450 | 32350 | 1512 | 32350 |
2020-01-27 | 33000 | 33350 | 32500 | 32850 | 738 | 32850 |
2020-01-24 | 34100 | 34500 | 34050 | 34400 | 507 | 34400 |
2020-01-23 | 35750 | 35750 | 34150 | 34600 | 867 | 34600 |
2020-01-22 | 35500 | 36000 | 35300 | 35850 | 565 | 35850 |
2020-01-21 | 36550 | 36650 | 35800 | 36100 | 252 | 36100 |
2020-01-20 | 36400 | 36850 | 36400 | 36750 | 328 | 36750 |
2020-01-17 | 36700 | 36850 | 36500 | 36700 | 283 | 36700 |
2020-01-16 | 36400 | 36800 | 36300 | 36400 | 242 | 36400 |
2020-01-15 | 36900 | 36900 | 36350 | 36400 | 157 | 36400 |
2020-01-14 | 36850 | 36900 | 36600 | 36900 | 487 | 36900 |
2020-01-10 | 35850 | 37000 | 35150 | 36300 | 1003 | 36300 |
2020-01-09 | 35700 | 35850 | 35300 | 35850 | 345 | 35850 |
2020-01-08 | 35750 | 36000 | 34500 | 35050 | 704 | 35050 |
2020-01-07 | 35750 | 36000 | 35050 | 35650 | 390 | 35650 |
2020-01-06 | 35400 | 35950 | 34800 | 35350 | 877 | 35350 |
2019-12-30 | 35100 | 35450 | 35050 | 35450 | 344 | 35450 |
2019-12-27 | 34850 | 35400 | 34700 | 35400 | 647 | 35400 |
2019-12-26 | 34550 | 34900 | 34550 | 34750 | 391 | 34750 |
2019-12-25 | 34650 | 34700 | 34650 | 34650 | 110 | 34650 |
2019-12-24 | 34950 | 34950 | 34650 | 34750 | 149 | 34750 |
2019-12-23 | 34900 | 35150 | 34900 | 35050 | 144 | 35050 |
2019-12-20 | 34900 | 35200 | 34800 | 35200 | 303 | 35200 |
2019-12-19 | 35050 | 35250 | 34950 | 34950 | 128 | 34950 |
2019-12-18 | 35050 | 35400 | 35050 | 35300 | 265 | 35300 |
2019-12-17 | 34850 | 35400 | 34700 | 35400 | 536 | 35400 |
2019-12-16 | 34900 | 35100 | 34050 | 34850 | 466 | 34850 |
2019-12-13 | 34400 | 34950 | 34250 | 34900 | 868 | 34900 |
2019-12-12 | 33850 | 34100 | 33700 | 33800 | 303 | 33800 |
2019-12-11 | 33600 | 34100 | 32900 | 33950 | 586 | 33950 |
2019-12-10 | 33450 | 33650 | 33450 | 33650 | 39 | 33650 |
2019-12-09 | 33500 | 33850 | 33200 | 33600 | 234 | 33600 |
2019-12-06 | 33350 | 33650 | 33350 | 33450 | 348 | 33450 |
2019-12-05 | 33500 | 33500 | 33200 | 33200 | 95 | 33200 |
2019-12-04 | 33350 | 33350 | 33100 | 33200 | 151 | 33200 |
2019-12-03 | 33400 | 33700 | 33350 | 33450 | 141 | 33450 |
2019-12-02 | 33150 | 34000 | 33150 | 33650 | 171 | 33650 |
2019-11-29 | 33650 | 33850 | 33400 | 33600 | 240 | 33600 |
2019-11-28 | 34050 | 34050 | 33350 | 33650 | 578 | 33650 |
2019-11-27 | 33750 | 34150 | 33700 | 34150 | 364 | 34150 |
2019-11-26 | 33650 | 34000 | 33600 | 33750 | 813 | 33750 |
2019-11-25 | 33000 | 33250 | 32300 | 33250 | 988 | 33250 |
2019-11-22 | 31000 | 33500 | 31000 | 32500 | 1042 | 32500 |
2019-11-21 | 31150 | 31450 | 31000 | 31150 | 154 | 31150 |
2019-11-20 | 31900 | 31900 | 31400 | 31400 | 202 | 31400 |
2019-11-19 | 31600 | 31700 | 31400 | 31600 | 139 | 31600 |
2019-11-18 | 31050 | 32000 | 31050 | 31700 | 225 | 31700 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。