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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/02/15 | 42,850 | 42,980 | 42,610 | 42,610 | +110 | +0.3% | 99 |
| 2022/02/14 | 43,100 | 43,100 | 42,500 | 42,500 | -710 | -1.6% | 132 |
| 2022/02/10 | 43,340 | 43,350 | 42,850 | 43,210 | +210 | +0.5% | 143 |
| 2022/02/09 | 42,170 | 43,000 | 42,000 | 43,000 | +1,100 | +2.6% | 210 |
| 2022/02/08 | 42,450 | 42,780 | 41,900 | 41,900 | -540 | -1.3% | 98 |
| 2022/02/07 | 42,410 | 42,950 | 42,410 | 42,440 | +240 | +0.6% | 117 |
| 2022/02/04 | 42,230 | 42,390 | 42,070 | 42,200 | -50 | -0.1% | 49 |
| 2022/02/03 | 42,120 | 42,250 | 42,100 | 42,250 | -110 | -0.3% | 44 |
| 2022/02/02 | 42,390 | 42,390 | 42,120 | 42,360 | +230 | +0.5% | 119 |
| 2022/02/01 | 42,000 | 42,130 | 41,870 | 42,130 | +300 | +0.7% | 49 |
| 2022/01/31 | 41,850 | 42,250 | 41,760 | 41,830 | -430 | -1% | 513 |
| 2022/01/28 | 42,850 | 42,850 | 42,090 | 42,260 | +110 | +0.3% | 153 |
| 2022/01/27 | 43,000 | 43,090 | 42,150 | 42,150 | -460 | -1.1% | 160 |
| 2022/01/26 | 42,500 | 43,100 | 42,450 | 42,610 | -290 | -0.7% | 149 |
| 2022/01/25 | 43,950 | 43,950 | 42,850 | 42,900 | -1,010 | -2.3% | 248 |
| 2022/01/24 | 43,970 | 43,970 | 43,470 | 43,910 | -40 | -0.1% | 114 |
| 2022/01/21 | 44,220 | 44,220 | 43,700 | 43,950 | -310 | -0.7% | 103 |
| 2022/01/20 | 43,020 | 44,400 | 43,020 | 44,260 | +850 | +2% | 187 |
| 2022/01/19 | 43,270 | 43,410 | 42,930 | 43,410 | -190 | -0.4% | 87 |
| 2022/01/18 | 43,050 | 43,600 | 42,900 | 43,600 | +690 | +1.6% | 195 |
| 2022/01/17 | 42,580 | 43,000 | 42,580 | 42,910 | +330 | +0.8% | 165 |
| 2022/01/14 | 43,400 | 43,610 | 42,500 | 42,580 | -1,120 | -2.6% | 259 |
| 2022/01/13 | 44,120 | 44,260 | 43,290 | 43,700 | -600 | -1.4% | 291 |
| 2022/01/12 | 44,100 | 44,450 | 44,100 | 44,300 | +350 | +0.8% | 80 |
| 2022/01/11 | 44,440 | 44,440 | 43,950 | 43,950 | -550 | -1.2% | 97 |
| 2022/01/07 | 43,830 | 44,690 | 43,830 | 44,500 | +570 | +1.3% | 89 |
| 2022/01/06 | 44,300 | 44,860 | 43,900 | 43,930 | -610 | -1.4% | 316 |
| 2022/01/05 | 44,580 | 44,850 | 44,500 | 44,540 | +30 | +0.1% | 166 |
| 2022/01/04 | 44,330 | 44,600 | 44,000 | 44,510 | +230 | +0.5% | 346 |
| 2021/12/30 | 43,930 | 44,500 | 43,930 | 44,280 | +280 | +0.6% | 73 |
| 2021/12/29 | 44,750 | 44,800 | 43,940 | 44,000 | -790 | -1.8% | 258 |
| 2021/12/28 | 44,530 | 44,800 | 44,210 | 44,790 | +290 | +0.7% | 412 |
| 2021/12/27 | 44,500 | 44,540 | 43,100 | 44,500 | +120 | +0.3% | 906 |
| 2021/12/24 | 44,210 | 44,590 | 44,210 | 44,380 | +380 | +0.9% | 399 |
| 2021/12/23 | 44,400 | 44,400 | 43,880 | 44,000 | -50 | -0.1% | 163 |
| 2021/12/22 | 44,000 | 44,400 | 43,850 | 44,050 | +170 | +0.4% | 272 |
| 2021/12/21 | 43,800 | 44,180 | 43,600 | 43,880 | +20 | ±0% | 188 |
| 2021/12/20 | 43,900 | 44,370 | 43,540 | 43,860 | -260 | -0.6% | 224 |
851～
900
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
