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 |
---|---|---|---|---|---|---|---|
2022/04/28 | 39,850 | 40,500 | 39,730 | 40,500 | +530 | +1.3% | 199 |
2022/04/27 | 39,240 | 40,000 | 38,990 | 39,970 | +310 | +0.8% | 311 |
2022/04/26 | 39,710 | 40,240 | 38,800 | 39,660 | +60 | +0.2% | 622 |
2022/04/25 | 41,000 | 41,450 | 39,600 | 39,600 | -1,990 | -4.8% | 327 |
2022/04/22 | 41,650 | 42,380 | 41,400 | 41,590 | -710 | -1.7% | 198 |
2022/04/21 | 42,900 | 42,900 | 41,800 | 42,300 | -660 | -1.5% | 243 |
2022/04/20 | 43,260 | 43,510 | 42,640 | 42,960 | -290 | -0.7% | 189 |
2022/04/19 | 43,300 | 43,330 | 42,810 | 43,250 | +60 | +0.1% | 80 |
2022/04/18 | 42,760 | 43,250 | 42,760 | 43,190 | -320 | -0.7% | 121 |
2022/04/15 | 43,010 | 43,510 | 42,530 | 43,510 | +500 | +1.2% | 176 |
2022/04/14 | 42,500 | 43,380 | 42,500 | 43,010 | +520 | +1.2% | 251 |
2022/04/13 | 42,730 | 42,800 | 41,620 | 42,490 | +90 | +0.2% | 245 |
2022/04/12 | 41,820 | 42,400 | 41,780 | 42,400 | -60 | -0.1% | 93 |
2022/04/11 | 42,660 | 42,730 | 41,980 | 42,460 | -200 | -0.5% | 123 |
2022/04/08 | 42,500 | 42,690 | 42,190 | 42,660 | +430 | +1% | 68 |
2022/04/07 | 42,250 | 42,500 | 41,560 | 42,230 | -60 | -0.1% | 110 |
2022/04/06 | 42,940 | 42,940 | 42,250 | 42,290 | -600 | -1.4% | 187 |
2022/04/05 | 42,680 | 42,890 | 42,440 | 42,890 | +210 | +0.5% | 138 |
2022/04/04 | 42,750 | 42,750 | 42,620 | 42,680 | +60 | +0.1% | 120 |
2022/04/01 | 42,130 | 42,700 | 41,330 | 42,620 | +510 | +1.2% | 281 |
2022/03/31 | 41,710 | 42,500 | 41,710 | 42,110 | +410 | +1% | 260 |
2022/03/30 | 41,020 | 41,700 | 40,810 | 41,700 | +400 | +1% | 111 |
2022/03/29 | 40,910 | 41,530 | 40,680 | 41,300 | +570 | +1.4% | 195 |
2022/03/28 | 41,140 | 41,650 | 40,650 | 40,730 | -410 | -1% | 321 |
2022/03/25 | 41,720 | 42,000 | 41,140 | 41,140 | -510 | -1.2% | 177 |
2022/03/24 | 41,350 | 41,650 | 41,300 | 41,650 | ±0 | ±0% | 88 |
2022/03/23 | 41,200 | 41,810 | 41,200 | 41,650 | +590 | +1.4% | 94 |
2022/03/22 | 40,900 | 41,220 | 40,600 | 41,060 | +20 | ±0% | 327 |
2022/03/18 | 42,290 | 42,300 | 41,000 | 41,040 | -950 | -2.3% | 237 |
2022/03/17 | 42,350 | 43,460 | 41,000 | 41,990 | +1,740 | +4.3% | 1,010 |
2022/03/16 | 38,500 | 40,250 | 38,450 | 40,250 | +1,450 | +3.7% | 520 |
2022/03/15 | 39,450 | 40,050 | 38,800 | 38,800 | -1,700 | -4.2% | 465 |
2022/03/14 | 40,440 | 40,700 | 39,950 | 40,500 | -240 | -0.6% | 101 |
2022/03/11 | 40,510 | 40,740 | 39,700 | 40,740 | -140 | -0.3% | 229 |
2022/03/10 | 40,100 | 41,340 | 40,100 | 40,880 | +1,150 | +2.9% | 428 |
2022/03/09 | 40,160 | 40,400 | 38,770 | 39,730 | -440 | -1.1% | 373 |
2022/03/08 | 40,360 | 40,820 | 39,990 | 40,170 | -1,090 | -2.6% | 387 |
2022/03/07 | 42,160 | 42,160 | 40,800 | 41,260 | -740 | -1.8% | 351 |
2022/03/04 | 42,990 | 42,990 | 41,830 | 42,000 | -720 | -1.7% | 168 |
2022/03/03 | 42,980 | 43,900 | 42,450 | 42,720 | +220 | +0.5% | 435 |
2022/03/02 | 42,380 | 43,920 | 42,240 | 42,500 | -20 | ±0% | 464 |
2022/03/01 | 42,960 | 42,960 | 42,340 | 42,520 | +210 | +0.5% | 72 |
2022/02/28 | 42,430 | 42,480 | 41,500 | 42,310 | +10 | ±0% | 345 |
2022/02/25 | 41,460 | 42,530 | 41,460 | 42,300 | +890 | +2.1% | 103 |
2022/02/24 | 41,990 | 42,200 | 41,410 | 41,410 | -840 | -2% | 216 |
2022/02/22 | 43,070 | 43,070 | 41,980 | 42,250 | -590 | -1.4% | 207 |
2022/02/21 | 43,050 | 43,120 | 42,680 | 42,840 | -210 | -0.5% | 99 |
2022/02/18 | 43,080 | 43,100 | 42,510 | 43,050 | +90 | +0.2% | 129 |
2022/02/17 | 43,300 | 43,350 | 41,910 | 42,960 | -30 | -0.1% | 174 |
2022/02/16 | 43,170 | 43,940 | 42,710 | 42,990 | +380 | +0.9% | 248 |
651~
700
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