41,260
-30 (-0.07%)
株価：2025/04/18 15:11
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 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 |
| 2025/04/01 | 43,950 | 43,950 | 43,180 | 43,280 | -20 | ±0% | 56 |
| 2025/03/31 | 43,510 | 43,780 | 42,910 | 43,300 | -800 | -1.8% | 409 |
| 2025/03/28 | 44,310 | 44,310 | 43,930 | 44,100 | +170 | +0.4% | 155 |
| 2025/03/27 | 43,960 | 43,960 | 43,710 | 43,930 | -30 | -0.1% | 454 |
| 2025/03/26 | 44,220 | 44,220 | 43,890 | 43,960 | -130 | -0.3% | 457 |
| 2025/03/25 | 44,290 | 44,570 | 43,730 | 44,090 | -180 | -0.4% | 347 |
| 2025/03/24 | 43,780 | 44,280 | 43,780 | 44,270 | +450 | +1% | 83 |
| 2025/03/21 | 44,880 | 44,880 | 43,770 | 43,820 | -1,200 | -2.7% | 181 |
| 2025/03/19 | 45,100 | 45,240 | 44,920 | 45,020 | +30 | +0.1% | 135 |
| 2025/03/18 | 45,200 | 45,740 | 44,960 | 44,990 | -20 | ±0% | 194 |
| 2025/03/17 | 45,000 | 45,160 | 44,760 | 45,010 | +330 | +0.7% | 317 |
| 2025/03/14 | 43,220 | 44,930 | 43,220 | 44,680 | +1,460 | +3.4% | 488 |
| 2025/03/13 | 43,210 | 43,790 | 43,210 | 43,220 | -540 | -1.2% | 169 |
| 2025/03/12 | 43,250 | 43,760 | 43,250 | 43,760 | +710 | +1.6% | 378 |
| 2025/03/11 | 42,860 | 43,060 | 42,500 | 43,050 | -60 | -0.1% | 140 |
| 2025/03/10 | 43,450 | 43,590 | 42,990 | 43,110 | -550 | -1.3% | 330 |
| 2025/03/07 | 43,880 | 43,980 | 43,330 | 43,660 | -200 | -0.5% | 371 |
| 2025/03/06 | 43,900 | 44,070 | 43,500 | 43,860 | +360 | +0.8% | 74 |
| 2025/03/05 | 42,950 | 43,500 | 42,950 | 43,500 | +480 | +1.1% | 83 |
| 2025/03/04 | 43,670 | 44,100 | 42,400 | 43,020 | -170 | -0.4% | 381 |
| 2025/03/03 | 43,840 | 43,840 | 43,190 | 43,190 | -170 | -0.4% | 71 |
| 2025/02/28 | 43,990 | 43,990 | 43,330 | 43,360 | -440 | -1% | 76 |
| 2025/02/27 | 43,650 | 43,840 | 43,370 | 43,800 | +90 | +0.2% | 157 |
| 2025/02/26 | 43,500 | 43,740 | 43,330 | 43,710 | -80 | -0.2% | 168 |
| 2025/02/25 | 44,150 | 44,150 | 43,440 | 43,790 | -560 | -1.3% | 527 |
| 2025/02/21 | 43,990 | 44,590 | 43,680 | 44,350 | +570 | +1.3% | 157 |
| 2025/02/20 | 44,680 | 44,680 | 43,720 | 43,780 | -670 | -1.5% | 377 |
| 2025/02/19 | 44,190 | 44,640 | 44,020 | 44,450 | +260 | +0.6% | 254 |
| 2025/02/18 | 44,480 | 44,800 | 44,190 | 44,190 | -410 | -0.9% | 90 |
| 2025/02/17 | 44,500 | 44,840 | 44,150 | 44,600 | +70 | +0.2% | 384 |
| 2025/02/14 | 44,690 | 44,690 | 44,110 | 44,530 | -260 | -0.6% | 45 |
| 2025/02/13 | 44,600 | 44,800 | 44,510 | 44,790 | +1,090 | +2.5% | 765 |
| 2025/02/12 | 43,350 | 43,850 | 43,350 | 43,700 | +360 | +0.8% | 222 |
| 2025/02/10 | 43,430 | 43,620 | 43,340 | 43,340 | +120 | +0.3% | 297 |
| 2025/02/07 | 42,960 | 43,500 | 42,780 | 43,220 | +110 | +0.3% | 178 |
| 2025/02/06 | 43,000 | 43,120 | 42,650 | 43,110 | -140 | -0.3% | 355 |
| 2025/02/05 | 44,130 | 44,680 | 42,860 | 43,250 | -610 | -1.4% | 426 |
1～
50
件表示中 / 1731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
