ＮＥＸＴ　ＦＵＮＤＳ　ＣｈｉｎａＡＭＣ・中国株式・上証５０連動型上場投信

1309 / 東証(その他) / ETF・REIT等

42,470 +200 (+0.47%)

株価：2025/06/16 15:24 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
2021/10/11	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
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