48,780
+1520 (+3.22%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 47,470 | 48,780 | 47,470 | 48,780 | +1,520 | +3.2% | 366 |
| 2025/08/21 | 47,000 | 47,500 | 46,660 | 47,260 | +960 | +2.1% | 198 |
| 2025/08/20 | 46,980 | 46,980 | 46,220 | 46,300 | -300 | -0.6% | 57 |
| 2025/08/19 | 47,000 | 47,320 | 46,600 | 46,600 | -400 | -0.9% | 135 |
| 2025/08/18 | 46,500 | 47,000 | 46,500 | 47,000 | +400 | +0.9% | 60 |
| 2025/08/15 | 46,350 | 46,790 | 46,250 | 46,600 | +250 | +0.5% | 93 |
| 2025/08/14 | 46,350 | 46,830 | 45,890 | 46,350 | -50 | -0.1% | 223 |
| 2025/08/13 | 46,350 | 46,680 | 46,300 | 46,400 | -150 | -0.3% | 83 |
| 2025/08/12 | 45,870 | 46,880 | 45,800 | 46,550 | +750 | +1.6% | 228 |
| 2025/08/08 | 45,740 | 46,310 | 45,740 | 45,800 | -640 | -1.4% | 205 |
| 2025/08/07 | 45,780 | 46,440 | 45,780 | 46,440 | +150 | +0.3% | 29 |
| 2025/08/06 | 45,750 | 46,290 | 45,750 | 46,290 | +470 | +1% | 103 |
| 2025/08/05 | 45,800 | 45,820 | 45,530 | 45,820 | +80 | +0.2% | 50 |
| 2025/08/04 | 45,750 | 45,940 | 45,300 | 45,740 | -370 | -0.8% | 375 |
| 2025/08/01 | 46,280 | 46,400 | 46,110 | 46,110 | +10 | ±0% | 127 |
| 2025/07/31 | 46,990 | 46,990 | 46,100 | 46,100 | -310 | -0.7% | 50 |
| 2025/07/30 | 46,760 | 46,770 | 46,410 | 46,410 | -290 | -0.6% | 93 |
| 2025/07/29 | 46,570 | 46,700 | 46,270 | 46,700 | +140 | +0.3% | 63 |
| 2025/07/28 | 46,000 | 46,560 | 45,950 | 46,560 | +620 | +1.3% | 187 |
| 2025/07/25 | 46,010 | 46,280 | 45,940 | 45,940 | -240 | -0.5% | 141 |
| 2025/07/24 | 46,480 | 46,480 | 46,010 | 46,180 | -300 | -0.6% | 49 |
| 2025/07/23 | 46,310 | 46,730 | 45,850 | 46,480 | +570 | +1.2% | 251 |
| 2025/07/22 | 45,970 | 46,080 | 45,680 | 45,910 | -80 | -0.2% | 175 |
| 2025/07/18 | 45,100 | 45,990 | 45,100 | 45,990 | +690 | +1.5% | 136 |
| 2025/07/17 | 45,500 | 45,500 | 44,500 | 45,300 | +170 | +0.4% | 179 |
| 2025/07/16 | 45,200 | 45,750 | 45,090 | 45,130 | +40 | +0.1% | 66 |
| 2025/07/15 | 45,900 | 45,900 | 45,050 | 45,090 | -210 | -0.5% | 134 |
| 2025/07/14 | 45,100 | 45,450 | 44,920 | 45,300 | -120 | -0.3% | 101 |
| 2025/07/11 | 44,880 | 46,000 | 44,850 | 45,420 | +410 | +0.9% | 132 |
| 2025/07/10 | 44,820 | 45,010 | 44,420 | 45,010 | +200 | +0.4% | 122 |
| 2025/07/09 | 44,800 | 44,950 | 44,510 | 44,810 | +390 | +0.9% | 57 |
| 2025/07/08 | 43,810 | 44,630 | 43,810 | 44,420 | +550 | +1.3% | 222 |
| 2025/07/07 | 44,030 | 44,050 | 43,780 | 43,870 | -400 | -0.9% | 25 |
| 2025/07/04 | 44,300 | 44,300 | 43,590 | 44,270 | +630 | +1.4% | 134 |
| 2025/07/03 | 43,500 | 43,640 | 43,270 | 43,640 | +180 | +0.4% | 68 |
| 2025/07/02 | 43,580 | 43,580 | 43,200 | 43,460 | +130 | +0.3% | 54 |
| 2025/07/01 | 43,880 | 43,880 | 43,220 | 43,330 | -90 | -0.2% | 99 |
| 2025/06/30 | 43,650 | 43,650 | 43,420 | 43,420 | -240 | -0.5% | 12 |
| 2025/06/27 | 44,290 | 44,290 | 43,440 | 43,660 | -40 | -0.1% | 49 |
| 2025/06/26 | 44,020 | 44,290 | 43,700 | 43,700 | -320 | -0.7% | 37 |
| 2025/06/25 | 43,900 | 44,020 | 43,180 | 44,020 | +610 | +1.4% | 167 |
| 2025/06/24 | 43,720 | 43,900 | 43,300 | 43,410 | -360 | -0.8% | 60 |
| 2025/06/23 | 42,670 | 43,770 | 42,350 | 43,770 | +1,030 | +2.4% | 248 |
| 2025/06/20 | 42,410 | 43,000 | 42,410 | 42,740 | +240 | +0.6% | 73 |
| 2025/06/19 | 42,640 | 42,640 | 42,400 | 42,500 | -140 | -0.3% | 15 |
| 2025/06/18 | 42,940 | 43,000 | 42,640 | 42,640 | -40 | -0.1% | 59 |
| 2025/06/17 | 42,900 | 42,990 | 42,000 | 42,680 | +210 | +0.5% | 88 |
| 2025/06/16 | 42,130 | 42,500 | 42,130 | 42,470 | +200 | +0.5% | 17 |
| 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 |
1～
50
件表示中 / 1816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
