40,300
+300 (+0.75%)
株価：2024/04/26 14:56
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＣｈｉｎａＡＭＣ・中国株式・上証５０連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 39,990 | 40,300 | 39,900 | 40,300 | +300 | +0.8% | 2,799 |
| 2024/04/25 | 39,980 | 40,000 | 39,690 | 40,000 | +20 | +0.1% | 122 |
| 2024/04/24 | 39,310 | 39,990 | 39,310 | 39,980 | +380 | +1% | 54 |
| 2024/04/23 | 39,800 | 39,860 | 39,600 | 39,600 | -400 | -1% | 127 |
| 2024/04/22 | 39,590 | 40,000 | 39,590 | 40,000 | +510 | +1.3% | 1,395 |
| 2024/04/19 | 39,650 | 39,790 | 39,490 | 39,490 | -510 | -1.3% | 85 |
| 2024/04/18 | 39,200 | 40,030 | 39,100 | 40,000 | +100 | +0.3% | 2,950 |
| 2024/04/17 | 39,600 | 39,900 | 39,590 | 39,900 | -70 | -0.2% | 51 |
| 2024/04/16 | 39,780 | 39,980 | 38,870 | 39,970 | +280 | +0.7% | 314 |
| 2024/04/15 | 38,360 | 39,800 | 38,350 | 39,690 | +780 | +2% | 204 |
| 2024/04/12 | 39,320 | 39,320 | 38,830 | 38,910 | -110 | -0.3% | 19 |
| 2024/04/11 | 39,310 | 39,310 | 38,640 | 39,020 | +400 | +1% | 83 |
| 2024/04/10 | 39,100 | 39,280 | 38,620 | 38,620 | -440 | -1.1% | 214 |
| 2024/04/09 | 39,050 | 39,600 | 39,050 | 39,060 | -390 | -1% | 52 |
| 2024/04/08 | 38,700 | 39,750 | 38,700 | 39,450 | +60 | +0.2% | 139 |
| 2024/04/05 | 39,700 | 39,700 | 38,500 | 39,390 | -360 | -0.9% | 396 |
| 2024/04/04 | 39,300 | 39,750 | 39,280 | 39,750 | +650 | +1.7% | 183 |
| 2024/04/03 | 39,060 | 39,450 | 39,060 | 39,100 | -460 | -1.2% | 34 |
| 2024/04/02 | 39,600 | 39,600 | 39,560 | 39,560 | ±0 | ±0% | 107 |
| 2024/04/01 | 39,080 | 39,580 | 39,080 | 39,560 | +480 | +1.2% | 238 |
| 2024/03/29 | 38,650 | 39,100 | 38,650 | 39,080 | -60 | -0.2% | 70 |
| 2024/03/28 | 39,000 | 39,230 | 38,600 | 39,140 | +110 | +0.3% | 111 |
| 2024/03/27 | 38,990 | 39,230 | 38,920 | 39,030 | -140 | -0.4% | 84 |
| 2024/03/26 | 38,870 | 39,300 | 38,870 | 39,170 | -100 | -0.3% | 42 |
| 2024/03/25 | 38,600 | 39,310 | 38,520 | 39,270 | +390 | +1% | 156 |
| 2024/03/22 | 39,150 | 39,320 | 38,510 | 38,880 | -470 | -1.2% | 137 |
| 2024/03/21 | 39,000 | 39,620 | 39,000 | 39,350 | +210 | +0.5% | 343 |
| 2024/03/19 | 38,680 | 39,190 | 38,680 | 39,140 | +290 | +0.7% | 547 |
| 2024/03/18 | 38,510 | 39,050 | 38,510 | 38,850 | +410 | +1.1% | 74 |
| 2024/03/15 | 38,890 | 38,890 | 38,380 | 38,440 | -140 | -0.4% | 41 |
| 2024/03/14 | 38,880 | 38,880 | 38,580 | 38,580 | ±0 | ±0% | 21 |
| 2024/03/13 | 38,660 | 38,720 | 38,300 | 38,580 | -280 | -0.7% | 50 |
| 2024/03/12 | 38,740 | 39,000 | 38,590 | 38,860 | +270 | +0.7% | 139 |
| 2024/03/11 | 38,220 | 38,640 | 38,000 | 38,590 | +270 | +0.7% | 162 |
| 2024/03/08 | 38,430 | 38,740 | 38,250 | 38,320 | -280 | -0.7% | 244 |
| 2024/03/07 | 38,620 | 39,310 | 38,600 | 38,600 | -710 | -1.8% | 165 |
| 2024/03/06 | 39,070 | 39,350 | 39,030 | 39,310 | +130 | +0.3% | 367 |
| 2024/03/05 | 38,900 | 39,350 | 38,780 | 39,180 | +280 | +0.7% | 261 |
| 2024/03/04 | 39,160 | 39,160 | 38,800 | 38,900 | +50 | +0.1% | 105 |
| 2024/03/01 | 38,500 | 39,170 | 38,500 | 38,850 | +10 | ±0% | 102 |
| 2024/02/29 | 38,600 | 38,950 | 38,450 | 38,840 | -160 | -0.4% | 109 |
| 2024/02/28 | 39,260 | 39,260 | 38,940 | 39,000 | +210 | +0.5% | 172 |
| 2024/02/27 | 38,700 | 39,100 | 38,650 | 38,790 | -540 | -1.4% | 151 |
| 2024/02/26 | 39,750 | 39,750 | 39,030 | 39,330 | -260 | -0.7% | 101 |
| 2024/02/22 | 39,750 | 39,750 | 39,260 | 39,590 | +210 | +0.5% | 165 |
| 2024/02/21 | 38,640 | 39,750 | 38,500 | 39,380 | +900 | +2.3% | 951 |
| 2024/02/20 | 38,490 | 38,490 | 38,140 | 38,480 | +280 | +0.7% | 92 |
| 2024/02/19 | 38,450 | 38,800 | 37,960 | 38,200 | -500 | -1.3% | 314 |
| 2024/02/16 | 38,210 | 38,700 | 37,940 | 38,700 | +790 | +2.1% | 873 |
| 2024/02/15 | 38,290 | 38,350 | 37,910 | 37,910 | -340 | -0.9% | 69 |
1～
50
件表示中 / 1493件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
