45,080
+150 (+0.33%)
株価：2024/12/20 15:15
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 |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 45,010 | 45,460 | 45,010 | 45,080 | +150 | +0.3% | 1,122 |
| 2024/12/19 | 44,400 | 44,940 | 44,210 | 44,930 | +200 | +0.4% | 231 |
| 2024/12/18 | 44,630 | 44,780 | 44,540 | 44,730 | +100 | +0.2% | 57 |
| 2024/12/17 | 44,150 | 44,640 | 44,000 | 44,630 | +480 | +1.1% | 158 |
| 2024/12/16 | 43,860 | 44,370 | 43,860 | 44,150 | -70 | -0.2% | 95 |
| 2024/12/13 | 44,720 | 44,890 | 44,220 | 44,220 | -660 | -1.5% | 219 |
| 2024/12/12 | 44,940 | 45,200 | 44,680 | 44,880 | ±0 | ±0% | 390 |
| 2024/12/11 | 44,700 | 44,940 | 44,550 | 44,880 | +170 | +0.4% | 471 |
| 2024/12/10 | 46,370 | 47,180 | 44,710 | 44,710 | +870 | +2% | 2,068 |
| 2024/12/09 | 43,560 | 43,850 | 43,100 | 43,840 | -70 | -0.2% | 229 |
| 2024/12/06 | 42,970 | 44,000 | 42,820 | 43,910 | +1,150 | +2.7% | 381 |
| 2024/12/05 | 43,180 | 43,360 | 42,760 | 42,760 | -540 | -1.2% | 159 |
| 2024/12/04 | 43,400 | 43,550 | 43,200 | 43,300 | -100 | -0.2% | 35 |
| 2024/12/03 | 43,900 | 43,900 | 42,500 | 43,400 | -540 | -1.2% | 261 |
| 2024/12/02 | 43,520 | 44,000 | 43,300 | 43,940 | +420 | +1% | 85 |
| 2024/11/29 | 43,150 | 43,920 | 43,050 | 43,520 | +70 | +0.2% | 238 |
| 2024/11/28 | 43,550 | 43,900 | 43,050 | 43,450 | -150 | -0.3% | 214 |
| 2024/11/27 | 43,540 | 43,600 | 43,220 | 43,600 | +50 | +0.1% | 189 |
| 2024/11/26 | 43,700 | 43,950 | 43,300 | 43,550 | -230 | -0.5% | 265 |
| 2024/11/25 | 44,340 | 44,520 | 43,520 | 43,780 | -780 | -1.8% | 338 |
| 2024/11/22 | 45,140 | 45,400 | 44,510 | 44,560 | -840 | -1.9% | 302 |
| 2024/11/21 | 45,600 | 45,610 | 45,300 | 45,400 | -200 | -0.4% | 67 |
| 2024/11/20 | 45,040 | 45,600 | 45,040 | 45,600 | +470 | +1% | 156 |
| 2024/11/19 | 45,470 | 45,690 | 44,780 | 45,130 | -560 | -1.2% | 366 |
| 2024/11/18 | 45,900 | 46,170 | 45,070 | 45,690 | -510 | -1.1% | 863 |
| 2024/11/15 | 46,500 | 46,880 | 45,960 | 46,200 | +50 | +0.1% | 373 |
| 2024/11/14 | 46,000 | 47,070 | 46,000 | 46,150 | +90 | +0.2% | 399 |
| 2024/11/13 | 45,450 | 46,400 | 45,180 | 46,060 | +470 | +1% | 277 |
| 2024/11/12 | 46,460 | 46,920 | 45,560 | 45,590 | -870 | -1.9% | 599 |
| 2024/11/11 | 46,100 | 46,620 | 45,830 | 46,460 | -830 | -1.8% | 523 |
| 2024/11/08 | 48,700 | 48,780 | 46,940 | 47,290 | +210 | +0.4% | 746 |
| 2024/11/07 | 46,040 | 47,400 | 45,960 | 47,080 | +960 | +2.1% | 493 |
| 2024/11/06 | 46,720 | 46,750 | 45,920 | 46,120 | -80 | -0.2% | 712 |
| 2024/11/05 | 45,750 | 46,770 | 45,450 | 46,200 | +870 | +1.9% | 628 |
| 2024/11/01 | 45,300 | 45,330 | 44,810 | 45,330 | +530 | +1.2% | 180 |
| 2024/10/31 | 44,860 | 45,300 | 44,800 | 44,800 | -80 | -0.2% | 130 |
| 2024/10/30 | 45,760 | 45,890 | 44,880 | 44,880 | -790 | -1.7% | 223 |
| 2024/10/29 | 45,550 | 45,990 | 45,410 | 45,670 | +260 | +0.6% | 392 |
| 2024/10/28 | 45,710 | 45,990 | 45,330 | 45,410 | -180 | -0.4% | 336 |
| 2024/10/25 | 44,900 | 45,720 | 44,800 | 45,590 | +190 | +0.4% | 249 |
| 2024/10/24 | 46,510 | 46,510 | 44,650 | 45,400 | -700 | -1.5% | 764 |
| 2024/10/23 | 45,390 | 46,200 | 45,110 | 46,100 | +1,050 | +2.3% | 1,365 |
| 2024/10/22 | 44,750 | 45,370 | 44,450 | 45,050 | +300 | +0.7% | 647 |
| 2024/10/21 | 45,000 | 45,190 | 44,430 | 44,750 | +330 | +0.7% | 304 |
| 2024/10/18 | 43,340 | 44,700 | 43,020 | 44,420 | +420 | +1% | 854 |
| 2024/10/17 | 44,150 | 44,630 | 43,810 | 44,000 | -150 | -0.3% | 852 |
| 2024/10/16 | 43,990 | 44,350 | 43,000 | 44,150 | -660 | -1.5% | 1,685 |
| 2024/10/15 | 45,470 | 45,760 | 44,600 | 44,810 | -260 | -0.6% | 878 |
| 2024/10/11 | 45,510 | 46,080 | 44,610 | 45,070 | -1,140 | -2.5% | 1,835 |
| 2024/10/10 | 45,470 | 46,500 | 44,600 | 46,210 | -1,810 | -3.8% | 4,703 |
1～
50
件表示中 / 1654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
