45,450
+370 (+0.82%)
株価:2024/12/23 13:27
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 |
---|---|---|---|---|---|---|---|
2021/12/01 | 41,900 | 42,870 | 41,870 | 42,220 | +120 | +0.3% | 437 |
2021/11/30 | 42,300 | 42,800 | 42,100 | 42,100 | -200 | -0.5% | 180 |
2021/11/29 | 42,150 | 42,800 | 42,150 | 42,300 | -550 | -1.3% | 262 |
2021/11/26 | 43,900 | 43,950 | 42,750 | 42,850 | -1,000 | -2.3% | 433 |
2021/11/25 | 44,000 | 44,000 | 43,600 | 43,850 | +200 | +0.5% | 133 |
2021/11/24 | 43,600 | 43,800 | 43,500 | 43,650 | +200 | +0.5% | 198 |
2021/11/22 | 43,350 | 43,700 | 43,350 | 43,450 | -100 | -0.2% | 93 |
2021/11/19 | 42,800 | 43,550 | 42,800 | 43,550 | +600 | +1.4% | 107 |
2021/11/18 | 43,650 | 43,650 | 42,750 | 42,950 | -450 | -1% | 341 |
2021/11/17 | 43,450 | 43,700 | 43,400 | 43,400 | -50 | -0.1% | 70 |
2021/11/16 | 43,400 | 43,850 | 43,350 | 43,450 | +100 | +0.2% | 171 |
2021/11/15 | 43,400 | 43,800 | 43,350 | 43,350 | ±0 | ±0% | 234 |
2021/11/12 | 43,550 | 43,800 | 43,300 | 43,350 | +50 | +0.1% | 409 |
2021/11/11 | 42,150 | 43,300 | 42,150 | 43,300 | +1,050 | +2.5% | 906 |
2021/11/10 | 42,400 | 42,700 | 41,850 | 42,250 | -550 | -1.3% | 386 |
2021/11/09 | 42,850 | 43,000 | 42,500 | 42,800 | -400 | -0.9% | 204 |
2021/11/08 | 42,900 | 43,200 | 42,700 | 43,200 | +50 | +0.1% | 157 |
2021/11/05 | 43,200 | 43,550 | 43,150 | 43,150 | -200 | -0.5% | 103 |
2021/11/04 | 43,050 | 43,450 | 43,050 | 43,350 | +300 | +0.7% | 62 |
2021/11/02 | 44,100 | 44,100 | 42,800 | 43,050 | -900 | -2% | 321 |
2021/11/01 | 43,650 | 44,000 | 43,600 | 43,950 | +250 | +0.6% | 427 |
2021/10/29 | 43,700 | 43,900 | 43,550 | 43,700 | -50 | -0.1% | 504 |
2021/10/28 | 43,750 | 44,200 | 43,450 | 43,750 | -100 | -0.2% | 237 |
2021/10/27 | 44,450 | 44,600 | 43,850 | 43,850 | -600 | -1.3% | 245 |
2021/10/26 | 44,700 | 44,900 | 44,450 | 44,450 | ±0 | ±0% | 194 |
2021/10/25 | 44,900 | 44,900 | 44,450 | 44,450 | -500 | -1.1% | 228 |
2021/10/22 | 44,150 | 45,050 | 44,000 | 44,950 | +900 | +2% | 1,220 |
2021/10/21 | 43,950 | 44,250 | 43,750 | 44,050 | +50 | +0.1% | 849 |
2021/10/20 | 44,000 | 44,400 | 43,750 | 44,000 | +350 | +0.8% | 713 |
2021/10/19 | 43,350 | 43,750 | 43,100 | 43,650 | +800 | +1.9% | 468 |
2021/10/18 | 43,900 | 43,900 | 42,850 | 42,850 | -1,300 | -2.9% | 573 |
2021/10/15 | 43,900 | 44,150 | 43,600 | 44,150 | +600 | +1.4% | 404 |
2021/10/14 | 44,350 | 44,550 | 43,550 | 43,550 | -600 | -1.4% | 231 |
2021/10/13 | 43,150 | 44,300 | 43,050 | 44,150 | +800 | +1.8% | 829 |
2021/10/12 | 43,800 | 43,800 | 43,250 | 43,350 | -550 | -1.3% | 346 |
2021/10/11 | 43,250 | 44,150 | 42,550 | 43,900 | +800 | +1.9% | 5,915 |
2021/10/08 | 42,000 | 43,150 | 42,000 | 43,100 | +1,350 | +3.2% | 2,111 |
2021/10/07 | 41,050 | 41,900 | 41,050 | 41,750 | +550 | +1.3% | 738 |
2021/10/06 | 41,250 | 41,450 | 40,800 | 41,200 | +200 | +0.5% | 441 |
2021/10/05 | 40,550 | 41,100 | 40,550 | 41,000 | -100 | -0.2% | 2,260 |
2021/10/04 | 41,500 | 41,550 | 41,000 | 41,100 | +100 | +0.2% | 5,180 |
2021/10/01 | 42,050 | 42,050 | 40,750 | 41,000 | -950 | -2.3% | 483 |
2021/09/30 | 41,850 | 42,050 | 41,650 | 41,950 | +50 | +0.1% | 215 |
2021/09/29 | 41,600 | 42,100 | 41,250 | 41,900 | +50 | +0.1% | 662 |
2021/09/28 | 41,450 | 41,900 | 41,350 | 41,850 | +400 | +1% | 1,005 |
2021/09/27 | 40,200 | 41,650 | 40,100 | 41,450 | +550 | +1.3% | 1,811 |
2021/09/24 | 40,550 | 41,650 | 40,150 | 40,900 | +1,050 | +2.6% | 814 |
2021/09/22 | 39,000 | 40,100 | 38,950 | 39,850 | +600 | +1.5% | 1,205 |
2021/09/21 | 38,800 | 39,600 | 38,750 | 39,250 | -1,550 | -3.8% | 1,998 |
2021/09/17 | 40,150 | 40,800 | 40,100 | 40,800 | +650 | +1.6% | 1,403 |
751~
800
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