45,440
+360 (+0.80%)
株価:2024/12/23 13:17
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 |
---|---|---|---|---|---|---|---|
2021/09/16 | 40,400 | 40,600 | 40,050 | 40,150 | -450 | -1.1% | 1,581 |
2021/09/15 | 41,500 | 41,500 | 40,550 | 40,600 | -900 | -2.2% | 593 |
2021/09/14 | 41,750 | 42,000 | 41,500 | 41,500 | -150 | -0.4% | 135 |
2021/09/13 | 42,400 | 42,400 | 41,600 | 41,650 | -800 | -1.9% | 268 |
2021/09/10 | 41,350 | 42,450 | 41,250 | 42,450 | +1,000 | +2.4% | 658 |
2021/09/09 | 41,600 | 41,700 | 41,350 | 41,450 | -400 | -1% | 317 |
2021/09/08 | 41,900 | 42,000 | 41,500 | 41,850 | +50 | +0.1% | 424 |
2021/09/07 | 41,900 | 41,900 | 41,250 | 41,800 | +150 | +0.4% | 446 |
2021/09/06 | 41,300 | 41,750 | 40,900 | 41,650 | +400 | +1% | 586 |
2021/09/03 | 41,150 | 41,350 | 40,700 | 41,250 | +100 | +0.2% | 447 |
2021/09/02 | 41,300 | 41,650 | 40,800 | 41,150 | ±0 | ±0% | 476 |
2021/09/01 | 40,050 | 41,450 | 39,900 | 41,150 | +1,150 | +2.9% | 851 |
2021/08/31 | 40,000 | 40,250 | 39,450 | 40,000 | ±0 | ±0% | 610 |
2021/08/30 | 40,300 | 40,500 | 39,800 | 40,000 | -300 | -0.7% | 370 |
2021/08/27 | 40,050 | 40,400 | 39,750 | 40,300 | +50 | +0.1% | 347 |
2021/08/26 | 40,850 | 40,950 | 40,050 | 40,250 | -350 | -0.9% | 317 |
2021/08/25 | 41,000 | 41,200 | 40,550 | 40,600 | -100 | -0.2% | 377 |
2021/08/24 | 40,000 | 40,700 | 39,900 | 40,700 | +700 | +1.8% | 743 |
2021/08/23 | 39,250 | 40,250 | 39,250 | 40,000 | +750 | +1.9% | 807 |
2021/08/20 | 40,450 | 40,650 | 39,000 | 39,250 | -1,300 | -3.2% | 1,125 |
2021/08/19 | 40,700 | 40,900 | 40,300 | 40,550 | -500 | -1.2% | 222 |
2021/08/18 | 40,700 | 41,200 | 40,200 | 41,050 | +500 | +1.2% | 460 |
2021/08/17 | 41,150 | 41,500 | 40,550 | 40,550 | -750 | -1.8% | 682 |
2021/08/16 | 41,350 | 41,600 | 41,150 | 41,300 | ±0 | ±0% | 180 |
2021/08/13 | 41,600 | 41,850 | 41,300 | 41,300 | -350 | -0.8% | 301 |
2021/08/12 | 42,200 | 42,400 | 41,650 | 41,650 | -600 | -1.4% | 259 |
2021/08/11 | 42,350 | 42,650 | 42,100 | 42,250 | +50 | +0.1% | 418 |
2021/08/10 | 41,800 | 42,200 | 41,350 | 42,200 | +1,000 | +2.4% | 1,528 |
2021/08/06 | 41,350 | 41,550 | 41,000 | 41,200 | -150 | -0.4% | 317 |
2021/08/05 | 41,400 | 41,700 | 41,300 | 41,350 | -50 | -0.1% | 408 |
2021/08/04 | 40,900 | 41,600 | 40,800 | 41,400 | +300 | +0.7% | 323 |
2021/08/03 | 41,150 | 41,450 | 40,950 | 41,100 | -100 | -0.2% | 611 |
2021/08/02 | 40,100 | 41,600 | 39,600 | 41,200 | +950 | +2.4% | 1,007 |
2021/07/30 | 41,000 | 41,050 | 40,100 | 40,250 | -750 | -1.8% | 575 |
2021/07/29 | 41,150 | 41,750 | 40,800 | 41,000 | +400 | +1% | 402 |
2021/07/28 | 40,400 | 40,600 | 39,500 | 40,600 | -650 | -1.6% | 1,935 |
2021/07/27 | 41,400 | 41,750 | 41,250 | 41,250 | -600 | -1.4% | 1,085 |
2021/07/26 | 43,400 | 43,400 | 41,850 | 41,850 | -1,550 | -3.6% | 1,228 |
2021/07/21 | 43,400 | 43,500 | 43,150 | 43,400 | +400 | +0.9% | 113 |
2021/07/20 | 43,150 | 43,350 | 43,000 | 43,000 | -300 | -0.7% | 243 |
2021/07/19 | 43,500 | 44,200 | 43,050 | 43,300 | -250 | -0.6% | 183 |
2021/07/16 | 44,150 | 44,150 | 43,550 | 43,550 | -650 | -1.5% | 188 |
2021/07/15 | 43,200 | 44,200 | 43,200 | 44,200 | +450 | +1% | 184 |
2021/07/14 | 44,250 | 44,300 | 43,400 | 43,750 | -350 | -0.8% | 316 |
2021/07/13 | 43,950 | 44,250 | 43,700 | 44,100 | +50 | +0.1% | 77 |
2021/07/12 | 44,050 | 44,700 | 43,700 | 44,050 | +650 | +1.5% | 553 |
2021/07/09 | 43,000 | 43,400 | 42,900 | 43,400 | +50 | +0.1% | 416 |
2021/07/08 | 43,850 | 44,150 | 43,250 | 43,350 | -950 | -2.1% | 486 |
2021/07/07 | 43,500 | 44,400 | 43,100 | 44,300 | +750 | +1.7% | 381 |
2021/07/06 | 44,000 | 44,350 | 43,500 | 43,550 | -500 | -1.1% | 691 |
801~
850
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