42,270
-350 (-0.82%)
株価：2025/06/13 15:19
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 42,350 | 42,350 | 42,250 | 42,270 | -350 | -0.8% | 21 |
| 2025/06/12 | 43,120 | 43,120 | 42,620 | 42,620 | -220 | -0.5% | 33 |
| 2025/06/11 | 42,670 | 43,030 | 42,670 | 42,840 | +10 | ±0% | 197 |
| 2025/06/10 | 42,720 | 43,020 | 42,620 | 42,830 | -160 | -0.4% | 66 |
| 2025/06/09 | 42,620 | 43,000 | 42,620 | 42,990 | +370 | +0.9% | 17 |
| 2025/06/06 | 42,120 | 42,730 | 42,120 | 42,620 | -50 | -0.1% | 9 |
| 2025/06/05 | 42,850 | 42,850 | 42,060 | 42,670 | -30 | -0.1% | 43 |
| 2025/06/04 | 42,400 | 42,700 | 42,400 | 42,700 | +330 | +0.8% | 63 |
| 2025/06/03 | 42,380 | 42,380 | 42,340 | 42,370 | +570 | +1.4% | 14 |
| 2025/06/02 | 42,370 | 42,370 | 41,390 | 41,800 | -680 | -1.6% | 313 |
| 2025/05/30 | 42,940 | 42,940 | 42,370 | 42,480 | -670 | -1.6% | 41 |
| 2025/05/29 | 42,990 | 43,200 | 42,980 | 43,150 | +650 | +1.5% | 57 |
| 2025/05/28 | 42,800 | 42,800 | 42,350 | 42,500 | +200 | +0.5% | 47 |
| 2025/05/27 | 42,300 | 42,500 | 42,290 | 42,300 | ±0 | ±0% | 33 |
| 2025/05/26 | 42,850 | 42,990 | 42,300 | 42,300 | -430 | -1% | 48 |
| 2025/05/23 | 43,200 | 43,290 | 42,730 | 42,730 | -290 | -0.7% | 54 |
| 2025/05/22 | 43,110 | 43,250 | 42,920 | 43,020 | -280 | -0.6% | 42 |
| 2025/05/21 | 43,550 | 43,550 | 43,110 | 43,300 | +190 | +0.4% | 12 |
| 2025/05/20 | 43,650 | 43,700 | 43,010 | 43,110 | -260 | -0.6% | 98 |
| 2025/05/19 | 43,220 | 43,370 | 42,600 | 43,370 | -110 | -0.3% | 69 |
| 2025/05/16 | 44,000 | 44,000 | 43,350 | 43,480 | -300 | -0.7% | 98 |
| 2025/05/15 | 44,230 | 44,300 | 43,780 | 43,780 | -720 | -1.6% | 371 |
| 2025/05/14 | 43,950 | 44,500 | 43,350 | 44,500 | +440 | +1% | 418 |
| 2025/05/13 | 44,220 | 44,250 | 43,950 | 44,060 | +770 | +1.8% | 237 |
| 2025/05/12 | 42,990 | 43,400 | 42,950 | 43,290 | +750 | +1.8% | 263 |
| 2025/05/09 | 42,880 | 42,880 | 42,500 | 42,540 | +240 | +0.6% | 285 |
| 2025/05/08 | 41,660 | 42,360 | 41,660 | 42,300 | +570 | +1.4% | 97 |
| 2025/05/07 | 42,000 | 42,600 | 41,730 | 41,730 | -260 | -0.6% | 249 |
| 2025/05/02 | 41,750 | 42,200 | 41,100 | 41,990 | +250 | +0.6% | 284 |
| 2025/05/01 | 41,100 | 41,760 | 41,100 | 41,740 | +490 | +1.2% | 16 |
| 2025/04/30 | 41,700 | 41,700 | 41,050 | 41,250 | -160 | -0.4% | 31 |
| 2025/04/28 | 41,700 | 41,700 | 41,380 | 41,410 | -290 | -0.7% | 29 |
| 2025/04/25 | 41,610 | 41,710 | 41,610 | 41,700 | +160 | +0.4% | 53 |
| 2025/04/24 | 41,390 | 41,580 | 41,300 | 41,540 | +150 | +0.4% | 154 |
| 2025/04/23 | 41,100 | 41,580 | 41,000 | 41,390 | +400 | +1% | 113 |
| 2025/04/22 | 40,830 | 40,990 | 40,830 | 40,990 | +160 | +0.4% | 70 |
| 2025/04/21 | 41,450 | 41,450 | 40,830 | 40,830 | -430 | -1% | 28 |
| 2025/04/18 | 41,400 | 41,400 | 40,870 | 41,260 | -30 | -0.1% | 40 |
| 2025/04/17 | 41,000 | 41,290 | 40,940 | 41,290 | +620 | +1.5% | 45 |
| 2025/04/16 | 41,360 | 41,360 | 40,020 | 40,670 | -280 | -0.7% | 478 |
| 2025/04/15 | 40,600 | 40,950 | 40,600 | 40,950 | +40 | +0.1% | 94 |
| 2025/04/14 | 41,580 | 41,580 | 40,840 | 40,910 | -1,090 | -2.6% | 108 |
| 2025/04/11 | 41,200 | 42,000 | 39,300 | 42,000 | +500 | +1.2% | 306 |
| 2025/04/10 | 40,840 | 41,500 | 40,300 | 41,500 | +1,360 | +3.4% | 3,794 |
| 2025/04/09 | 38,450 | 40,160 | 38,070 | 40,140 | +290 | +0.7% | 975 |
| 2025/04/08 | 39,130 | 40,250 | 37,350 | 39,850 | +1,420 | +3.7% | 1,681 |
| 2025/04/07 | 39,000 | 40,230 | 38,000 | 38,430 | -3,230 | -7.8% | 988 |
| 2025/04/04 | 41,550 | 42,240 | 41,470 | 41,660 | -590 | -1.4% | 193 |
| 2025/04/03 | 41,480 | 42,660 | 41,470 | 42,250 | -810 | -1.9% | 1,626 |
| 2025/04/02 | 43,060 | 43,330 | 43,040 | 43,060 | -220 | -0.5% | 312 |
1～
50
件表示中 / 1768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
