48,650
-130 (-0.27%)
株価：2025/08/25 10:37
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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 39,490 | 40,500 | 39,490 | 40,500 | +1,010 | +2.6% | 128 |
| 2022/05/19 | 39,370 | 39,490 | 39,000 | 39,490 | -560 | -1.4% | 147 |
| 2022/05/18 | 40,700 | 40,810 | 39,310 | 40,050 | +50 | +0.1% | 291 |
| 2022/05/17 | 40,000 | 40,100 | 39,690 | 40,000 | +700 | +1.8% | 100 |
| 2022/05/16 | 39,550 | 39,600 | 39,230 | 39,300 | +190 | +0.5% | 62 |
| 2022/05/13 | 39,570 | 39,580 | 39,110 | 39,110 | +90 | +0.2% | 35 |
| 2022/05/12 | 39,950 | 39,950 | 39,020 | 39,020 | -1,150 | -2.9% | 150 |
| 2022/05/11 | 39,480 | 40,170 | 39,480 | 40,170 | +390 | +1% | 124 |
| 2022/05/10 | 38,870 | 39,850 | 38,410 | 39,780 | +600 | +1.5% | 357 |
| 2022/05/09 | 39,640 | 39,640 | 39,000 | 39,180 | -600 | -1.5% | 376 |
| 2022/05/06 | 40,330 | 40,330 | 39,400 | 39,780 | -330 | -0.8% | 166 |
| 2022/05/02 | 40,490 | 40,580 | 39,450 | 40,110 | -390 | -1% | 500 |
| 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 |
801～
850
件表示中 / 1816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
