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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 40,950 | 41,800 | 40,950 | 41,480 | +530 | +1.3% | 160 |
| 2022/08/02 | 42,780 | 42,780 | 40,600 | 40,950 | -1,830 | -4.3% | 510 |
| 2022/08/01 | 42,840 | 43,100 | 42,210 | 42,780 | +780 | +1.9% | 87 |
| 2022/07/29 | 43,130 | 43,130 | 41,370 | 42,000 | -1,500 | -3.4% | 345 |
| 2022/07/28 | 43,520 | 43,800 | 43,200 | 43,500 | -260 | -0.6% | 167 |
| 2022/07/27 | 43,520 | 43,850 | 43,500 | 43,760 | -100 | -0.2% | 78 |
| 2022/07/26 | 43,220 | 43,870 | 43,210 | 43,860 | +560 | +1.3% | 96 |
| 2022/07/25 | 43,470 | 43,470 | 43,200 | 43,300 | -260 | -0.6% | 391 |
| 2022/07/22 | 43,600 | 44,000 | 43,520 | 43,560 | -50 | -0.1% | 112 |
| 2022/07/21 | 43,800 | 44,230 | 43,610 | 43,610 | -500 | -1.1% | 127 |
| 2022/07/20 | 44,400 | 44,720 | 44,100 | 44,110 | +110 | +0.3% | 146 |
| 2022/07/19 | 44,500 | 44,500 | 44,000 | 44,000 | -490 | -1.1% | 174 |
| 2022/07/15 | 44,900 | 45,000 | 44,490 | 44,490 | -260 | -0.6% | 36 |
| 2022/07/14 | 44,100 | 44,860 | 44,100 | 44,750 | +350 | +0.8% | 137 |
| 2022/07/13 | 44,310 | 44,700 | 44,240 | 44,400 | -110 | -0.2% | 132 |
| 2022/07/12 | 44,960 | 45,350 | 44,310 | 44,510 | -490 | -1.1% | 180 |
| 2022/07/11 | 45,390 | 45,950 | 45,000 | 45,000 | -350 | -0.8% | 95 |
| 2022/07/08 | 45,650 | 46,000 | 45,210 | 45,350 | -50 | -0.1% | 287 |
| 2022/07/07 | 45,330 | 45,800 | 44,000 | 45,400 | +200 | +0.4% | 449 |
| 2022/07/06 | 46,000 | 46,660 | 45,200 | 45,200 | -1,300 | -2.8% | 410 |
| 2022/07/05 | 45,900 | 46,980 | 45,900 | 46,500 | +630 | +1.4% | 239 |
| 2022/07/04 | 45,600 | 46,480 | 45,600 | 45,870 | +350 | +0.8% | 329 |
| 2022/07/01 | 46,990 | 47,000 | 45,500 | 45,520 | -1,360 | -2.9% | 512 |
| 2022/06/30 | 46,130 | 46,920 | 45,950 | 46,880 | +750 | +1.6% | 564 |
| 2022/06/29 | 45,610 | 46,200 | 45,590 | 46,130 | +320 | +0.7% | 570 |
| 2022/06/28 | 45,390 | 45,990 | 45,390 | 45,810 | +410 | +0.9% | 111 |
| 2022/06/27 | 45,090 | 45,980 | 44,990 | 45,400 | +410 | +0.9% | 516 |
| 2022/06/24 | 44,160 | 44,990 | 44,160 | 44,990 | +750 | +1.7% | 168 |
| 2022/06/23 | 44,480 | 44,540 | 44,140 | 44,240 | +100 | +0.2% | 102 |
| 2022/06/22 | 45,100 | 45,100 | 44,140 | 44,140 | -670 | -1.5% | 172 |
| 2022/06/21 | 44,040 | 44,950 | 44,030 | 44,810 | +130 | +0.3% | 242 |
| 2022/06/20 | 44,200 | 45,000 | 43,680 | 44,680 | +1,030 | +2.4% | 350 |
| 2022/06/17 | 43,630 | 43,980 | 42,520 | 43,650 | -280 | -0.6% | 306 |
| 2022/06/16 | 44,370 | 44,450 | 43,500 | 43,930 | -580 | -1.3% | 237 |
| 2022/06/15 | 42,790 | 44,800 | 42,480 | 44,510 | +1,740 | +4.1% | 888 |
| 2022/06/14 | 42,000 | 42,860 | 41,510 | 42,770 | +470 | +1.1% | 264 |
| 2022/06/13 | 42,750 | 42,990 | 42,000 | 42,300 | -900 | -2.1% | 215 |
| 2022/06/10 | 42,870 | 43,400 | 41,310 | 43,200 | +310 | +0.7% | 260 |
| 2022/06/09 | 43,000 | 43,460 | 42,890 | 42,890 | +210 | +0.5% | 566 |
| 2022/06/08 | 42,750 | 43,080 | 42,360 | 42,680 | +320 | +0.8% | 279 |
| 2022/06/07 | 41,660 | 42,950 | 41,660 | 42,360 | +910 | +2.2% | 383 |
| 2022/06/06 | 41,900 | 41,900 | 40,950 | 41,450 | -490 | -1.2% | 196 |
| 2022/06/03 | 41,010 | 42,140 | 41,010 | 41,940 | +1,140 | +2.8% | 262 |
| 2022/06/02 | 40,900 | 41,000 | 40,560 | 40,800 | +290 | +0.7% | 183 |
| 2022/06/01 | 40,890 | 41,340 | 40,510 | 40,510 | -270 | -0.7% | 187 |
| 2022/05/31 | 40,350 | 40,800 | 39,660 | 40,780 | +660 | +1.6% | 230 |
| 2022/05/30 | 39,280 | 40,250 | 39,280 | 40,120 | +920 | +2.3% | 117 |
| 2022/05/27 | 39,790 | 39,790 | 39,110 | 39,200 | -200 | -0.5% | 85 |
| 2022/05/26 | 39,690 | 39,980 | 39,060 | 39,400 | -150 | -0.4% | 141 |
| 2022/05/25 | 39,720 | 39,860 | 39,330 | 39,550 | -810 | -2% | 123 |
701～
750
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
