42,130
-140 (-0.33%)
株価：2025/06/16 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 38,400 | 38,590 | 38,300 | 38,590 | -220 | -0.6% | 41 |
| 2022/12/28 | 38,970 | 38,970 | 38,520 | 38,810 | +310 | +0.8% | 190 |
| 2022/12/27 | 37,930 | 39,000 | 37,930 | 38,500 | +580 | +1.5% | 314 |
| 2022/12/26 | 38,000 | 38,100 | 37,900 | 37,920 | -80 | -0.2% | 100 |
| 2022/12/23 | 37,770 | 38,150 | 37,640 | 38,000 | +230 | +0.6% | 78 |
| 2022/12/22 | 38,500 | 38,500 | 37,700 | 37,770 | -220 | -0.6% | 107 |
| 2022/12/21 | 37,800 | 37,990 | 37,740 | 37,990 | +190 | +0.5% | 125 |
| 2022/12/20 | 39,820 | 39,830 | 37,780 | 37,800 | -1,800 | -4.5% | 398 |
| 2022/12/19 | 39,500 | 40,160 | 39,500 | 39,600 | -530 | -1.3% | 139 |
| 2022/12/16 | 39,720 | 40,290 | 39,720 | 40,130 | +390 | +1% | 163 |
| 2022/12/15 | 40,000 | 40,200 | 39,600 | 39,740 | -170 | -0.4% | 261 |
| 2022/12/14 | 40,400 | 40,400 | 39,760 | 39,910 | -420 | -1% | 186 |
| 2022/12/13 | 40,500 | 40,500 | 40,080 | 40,330 | -170 | -0.4% | 154 |
| 2022/12/12 | 40,600 | 40,600 | 40,160 | 40,500 | ±0 | ±0% | 89 |
| 2022/12/09 | 40,550 | 40,550 | 40,120 | 40,500 | -50 | -0.1% | 70 |
| 2022/12/08 | 40,540 | 40,550 | 40,020 | 40,550 | +10 | ±0% | 114 |
| 2022/12/07 | 40,290 | 40,900 | 39,100 | 40,540 | +240 | +0.6% | 426 |
| 2022/12/06 | 39,680 | 40,670 | 39,680 | 40,300 | +890 | +2.3% | 467 |
| 2022/12/05 | 39,200 | 39,700 | 39,020 | 39,410 | +690 | +1.8% | 210 |
| 2022/12/02 | 40,450 | 40,450 | 38,670 | 38,720 | -1,060 | -2.7% | 656 |
| 2022/12/01 | 39,310 | 40,200 | 39,090 | 39,780 | +880 | +2.3% | 640 |
| 2022/11/30 | 38,690 | 39,050 | 38,690 | 38,900 | +400 | +1% | 279 |
| 2022/11/29 | 37,710 | 38,660 | 37,680 | 38,500 | +1,450 | +3.9% | 954 |
| 2022/11/28 | 38,500 | 38,540 | 37,000 | 37,050 | -1,270 | -3.3% | 912 |
| 2022/11/25 | 38,690 | 38,700 | 38,310 | 38,320 | -370 | -1% | 62 |
| 2022/11/24 | 38,840 | 38,840 | 38,400 | 38,690 | -150 | -0.4% | 117 |
| 2022/11/22 | 38,650 | 39,010 | 38,310 | 38,840 | +430 | +1.1% | 53 |
| 2022/11/21 | 38,500 | 38,700 | 38,410 | 38,410 | -410 | -1.1% | 106 |
| 2022/11/18 | 39,260 | 39,260 | 38,500 | 38,820 | -440 | -1.1% | 247 |
| 2022/11/17 | 39,480 | 39,500 | 38,500 | 39,260 | +300 | +0.8% | 134 |
| 2022/11/16 | 39,820 | 39,820 | 38,960 | 38,960 | -540 | -1.4% | 148 |
| 2022/11/15 | 39,200 | 39,620 | 38,730 | 39,500 | +750 | +1.9% | 271 |
| 2022/11/14 | 38,690 | 39,220 | 38,690 | 38,750 | +60 | +0.2% | 198 |
| 2022/11/11 | 38,500 | 38,980 | 38,250 | 38,690 | +780 | +2.1% | 173 |
| 2022/11/10 | 38,490 | 38,490 | 37,900 | 37,910 | -580 | -1.5% | 56 |
| 2022/11/09 | 38,540 | 38,540 | 38,200 | 38,490 | -50 | -0.1% | 84 |
| 2022/11/08 | 39,070 | 39,090 | 38,500 | 38,540 | -460 | -1.2% | 114 |
| 2022/11/07 | 38,990 | 39,080 | 38,400 | 39,000 | +280 | +0.7% | 489 |
| 2022/11/04 | 37,450 | 38,740 | 37,300 | 38,720 | +910 | +2.4% | 210 |
| 2022/11/02 | 37,850 | 38,720 | 37,000 | 37,810 | +510 | +1.4% | 297 |
| 2022/11/01 | 37,280 | 37,940 | 37,280 | 37,300 | -500 | -1.3% | 137 |
| 2022/10/31 | 37,770 | 37,960 | 37,400 | 37,800 | +90 | +0.2% | 172 |
| 2022/10/28 | 37,170 | 37,710 | 37,150 | 37,710 | +110 | +0.3% | 600 |
| 2022/10/27 | 38,200 | 38,370 | 37,400 | 37,600 | -270 | -0.7% | 281 |
| 2022/10/26 | 38,990 | 38,990 | 37,600 | 37,870 | -630 | -1.6% | 694 |
| 2022/10/25 | 40,200 | 40,200 | 38,000 | 38,500 | -1,070 | -2.7% | 938 |
| 2022/10/24 | 39,900 | 40,000 | 39,560 | 39,570 | -370 | -0.9% | 138 |
| 2022/10/21 | 39,810 | 41,000 | 39,800 | 39,940 | -110 | -0.3% | 292 |
| 2022/10/20 | 39,800 | 41,000 | 39,650 | 40,050 | +270 | +0.7% | 123 |
| 2022/10/19 | 40,620 | 40,620 | 39,780 | 39,780 | -1,220 | -3% | 144 |
601～
650
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
