53,790
+460 (+0.86%)
株価：2025/12/25 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2025/12/25 | 53,230 | 53,830 | 53,230 | 53,790 | +460 | +0.9% | 96 |
| 2025/12/24 | 53,640 | 53,990 | 53,280 | 53,330 | -60 | -0.1% | 127 |
| 2025/12/23 | 54,000 | 54,230 | 53,390 | 53,390 | -250 | -0.5% | 197 |
| 2025/12/22 | 53,200 | 53,980 | 53,080 | 53,640 | +630 | +1.2% | 299 |
| 2025/12/19 | 53,000 | 53,200 | 52,620 | 53,010 | +90 | +0.2% | 55 |
| 2025/12/18 | 52,440 | 52,920 | 52,440 | 52,920 | +120 | +0.2% | 35 |
| 2025/12/17 | 51,810 | 52,800 | 51,550 | 52,800 | +920 | +1.8% | 266 |
| 2025/12/16 | 52,270 | 52,320 | 51,880 | 51,880 | -770 | -1.5% | 196 |
| 2025/12/15 | 52,150 | 53,150 | 52,070 | 52,650 | -50 | -0.1% | 239 |
| 2025/12/12 | 52,520 | 52,890 | 52,300 | 52,700 | +20 | ±0% | 126 |
| 2025/12/11 | 52,580 | 52,910 | 52,500 | 52,680 | -200 | -0.4% | 77 |
| 2025/12/10 | 52,910 | 52,930 | 52,750 | 52,880 | -130 | -0.2% | 38 |
| 2025/12/09 | 53,500 | 53,500 | 52,250 | 53,010 | -490 | -0.9% | 142 |
| 2025/12/08 | 52,560 | 53,500 | 52,560 | 53,500 | +950 | +1.8% | 121 |
| 2025/12/05 | 52,280 | 52,550 | 52,070 | 52,550 | +270 | +0.5% | 71 |
| 2025/12/04 | 52,010 | 52,450 | 52,000 | 52,280 | -20 | ±0% | 61 |
| 2025/12/03 | 52,120 | 52,580 | 52,120 | 52,300 | -200 | -0.4% | 102 |
| 2025/12/02 | 52,950 | 52,950 | 52,490 | 52,500 | -90 | -0.2% | 69 |
| 2025/12/01 | 52,200 | 52,590 | 52,130 | 52,590 | -210 | -0.4% | 197 |
| 2025/11/28 | 53,000 | 53,390 | 52,330 | 52,800 | +350 | +0.7% | 99 |
| 2025/11/27 | 52,250 | 52,850 | 52,240 | 52,450 | +200 | +0.4% | 84 |
| 2025/11/26 | 52,200 | 52,820 | 52,200 | 52,250 | -60 | -0.1% | 107 |
| 2025/11/25 | 52,010 | 52,570 | 52,010 | 52,310 | -260 | -0.5% | 133 |
| 2025/11/21 | 53,350 | 53,350 | 51,950 | 52,570 | -1,230 | -2.3% | 161 |
| 2025/11/20 | 53,000 | 53,800 | 53,000 | 53,800 | +1,000 | +1.9% | 243 |
| 2025/11/19 | 52,320 | 52,990 | 52,320 | 52,800 | +540 | +1% | 201 |
| 2025/11/18 | 52,600 | 52,740 | 52,260 | 52,260 | -520 | -1% | 335 |
| 2025/11/17 | 53,020 | 53,020 | 52,380 | 52,780 | -520 | -1% | 75 |
| 2025/11/14 | 53,200 | 53,670 | 53,170 | 53,300 | ±0 | ±0% | 55 |
| 2025/11/13 | 53,510 | 53,510 | 53,170 | 53,300 | +300 | +0.6% | 224 |
| 2025/11/12 | 52,720 | 53,000 | 52,520 | 53,000 | +280 | +0.5% | 28 |
| 2025/11/11 | 52,700 | 53,010 | 52,700 | 52,720 | +20 | ±0% | 136 |
| 2025/11/10 | 52,750 | 52,950 | 52,490 | 52,700 | +380 | +0.7% | 146 |
| 2025/11/07 | 52,800 | 52,800 | 52,160 | 52,320 | -480 | -0.9% | 61 |
| 2025/11/06 | 52,050 | 52,800 | 52,050 | 52,800 | +800 | +1.5% | 91 |
| 2025/11/05 | 51,350 | 52,000 | 51,260 | 52,000 | -50 | -0.1% | 283 |
| 2025/11/04 | 52,160 | 52,590 | 52,050 | 52,050 | -330 | -0.6% | 75 |
| 2025/10/31 | 52,560 | 53,410 | 52,210 | 52,380 | -170 | -0.3% | 215 |
| 2025/10/30 | 53,500 | 53,600 | 52,550 | 52,550 | -460 | -0.9% | 89 |
| 2025/10/29 | 53,310 | 54,480 | 52,410 | 53,010 | +700 | +1.3% | 487 |
| 2025/10/28 | 53,300 | 53,300 | 52,310 | 52,310 | -520 | -1% | 336 |
| 2025/10/27 | 52,980 | 53,290 | 52,720 | 52,830 | +340 | +0.6% | 219 |
| 2025/10/24 | 51,330 | 52,490 | 51,170 | 52,490 | +1,060 | +2.1% | 174 |
| 2025/10/23 | 51,350 | 51,560 | 51,010 | 51,430 | +80 | +0.2% | 144 |
| 2025/10/22 | 51,060 | 51,500 | 50,910 | 51,350 | +150 | +0.3% | 150 |
| 2025/10/21 | 51,400 | 51,400 | 50,640 | 51,200 | +650 | +1.3% | 227 |
| 2025/10/20 | 50,900 | 51,220 | 50,550 | 50,550 | +240 | +0.5% | 49 |
| 2025/10/17 | 51,110 | 51,110 | 50,310 | 50,310 | -800 | -1.6% | 84 |
| 2025/10/16 | 51,500 | 51,500 | 50,910 | 51,110 | +500 | +1% | 229 |
| 2025/10/15 | 50,320 | 51,670 | 50,320 | 50,610 | +290 | +0.6% | 157 |
1～
50
件表示中 / 1900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
