42,270
-350 (-0.82%)
株価：2025/06/13 15:19
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 43,950 | 43,950 | 43,180 | 43,280 | -20 | ±0% | 56 |
| 2025/03/31 | 43,510 | 43,780 | 42,910 | 43,300 | -800 | -1.8% | 409 |
| 2025/03/28 | 44,310 | 44,310 | 43,930 | 44,100 | +170 | +0.4% | 155 |
| 2025/03/27 | 43,960 | 43,960 | 43,710 | 43,930 | -30 | -0.1% | 454 |
| 2025/03/26 | 44,220 | 44,220 | 43,890 | 43,960 | -130 | -0.3% | 457 |
| 2025/03/25 | 44,290 | 44,570 | 43,730 | 44,090 | -180 | -0.4% | 347 |
| 2025/03/24 | 43,780 | 44,280 | 43,780 | 44,270 | +450 | +1% | 83 |
| 2025/03/21 | 44,880 | 44,880 | 43,770 | 43,820 | -1,200 | -2.7% | 181 |
| 2025/03/19 | 45,100 | 45,240 | 44,920 | 45,020 | +30 | +0.1% | 135 |
| 2025/03/18 | 45,200 | 45,740 | 44,960 | 44,990 | -20 | ±0% | 194 |
| 2025/03/17 | 45,000 | 45,160 | 44,760 | 45,010 | +330 | +0.7% | 317 |
| 2025/03/14 | 43,220 | 44,930 | 43,220 | 44,680 | +1,460 | +3.4% | 488 |
| 2025/03/13 | 43,210 | 43,790 | 43,210 | 43,220 | -540 | -1.2% | 169 |
| 2025/03/12 | 43,250 | 43,760 | 43,250 | 43,760 | +710 | +1.6% | 378 |
| 2025/03/11 | 42,860 | 43,060 | 42,500 | 43,050 | -60 | -0.1% | 140 |
| 2025/03/10 | 43,450 | 43,590 | 42,990 | 43,110 | -550 | -1.3% | 330 |
| 2025/03/07 | 43,880 | 43,980 | 43,330 | 43,660 | -200 | -0.5% | 371 |
| 2025/03/06 | 43,900 | 44,070 | 43,500 | 43,860 | +360 | +0.8% | 74 |
| 2025/03/05 | 42,950 | 43,500 | 42,950 | 43,500 | +480 | +1.1% | 83 |
| 2025/03/04 | 43,670 | 44,100 | 42,400 | 43,020 | -170 | -0.4% | 381 |
| 2025/03/03 | 43,840 | 43,840 | 43,190 | 43,190 | -170 | -0.4% | 71 |
| 2025/02/28 | 43,990 | 43,990 | 43,330 | 43,360 | -440 | -1% | 76 |
| 2025/02/27 | 43,650 | 43,840 | 43,370 | 43,800 | +90 | +0.2% | 157 |
| 2025/02/26 | 43,500 | 43,740 | 43,330 | 43,710 | -80 | -0.2% | 168 |
| 2025/02/25 | 44,150 | 44,150 | 43,440 | 43,790 | -560 | -1.3% | 527 |
| 2025/02/21 | 43,990 | 44,590 | 43,680 | 44,350 | +570 | +1.3% | 157 |
| 2025/02/20 | 44,680 | 44,680 | 43,720 | 43,780 | -670 | -1.5% | 377 |
| 2025/02/19 | 44,190 | 44,640 | 44,020 | 44,450 | +260 | +0.6% | 254 |
| 2025/02/18 | 44,480 | 44,800 | 44,190 | 44,190 | -410 | -0.9% | 90 |
| 2025/02/17 | 44,500 | 44,840 | 44,150 | 44,600 | +70 | +0.2% | 384 |
| 2025/02/14 | 44,690 | 44,690 | 44,110 | 44,530 | -260 | -0.6% | 45 |
| 2025/02/13 | 44,600 | 44,800 | 44,510 | 44,790 | +1,090 | +2.5% | 765 |
| 2025/02/12 | 43,350 | 43,850 | 43,350 | 43,700 | +360 | +0.8% | 222 |
| 2025/02/10 | 43,430 | 43,620 | 43,340 | 43,340 | +120 | +0.3% | 297 |
| 2025/02/07 | 42,960 | 43,500 | 42,780 | 43,220 | +110 | +0.3% | 178 |
| 2025/02/06 | 43,000 | 43,120 | 42,650 | 43,110 | -140 | -0.3% | 355 |
| 2025/02/05 | 44,130 | 44,680 | 42,860 | 43,250 | -610 | -1.4% | 426 |
| 2025/02/04 | 43,920 | 44,130 | 43,410 | 43,860 | +410 | +0.9% | 489 |
| 2025/02/03 | 44,430 | 44,430 | 43,370 | 43,450 | -1,190 | -2.7% | 491 |
| 2025/01/31 | 44,670 | 44,950 | 44,550 | 44,640 | -30 | -0.1% | 87 |
| 2025/01/30 | 44,690 | 45,000 | 44,670 | 44,670 | -650 | -1.4% | 109 |
| 2025/01/29 | 46,480 | 46,790 | 44,690 | 45,320 | -1,050 | -2.3% | 862 |
| 2025/01/28 | 46,010 | 46,500 | 43,970 | 46,370 | +480 | +1% | 1,050 |
| 2025/01/27 | 44,360 | 45,980 | 44,110 | 45,890 | +1,610 | +3.6% | 624 |
| 2025/01/24 | 43,850 | 44,440 | 43,840 | 44,280 | +310 | +0.7% | 168 |
| 2025/01/23 | 43,670 | 44,480 | 43,570 | 43,970 | +790 | +1.8% | 322 |
| 2025/01/22 | 44,480 | 44,640 | 43,040 | 43,180 | -980 | -2.2% | 479 |
| 2025/01/21 | 44,320 | 44,450 | 43,940 | 44,160 | +250 | +0.6% | 156 |
| 2025/01/20 | 44,190 | 44,410 | 43,900 | 43,910 | +140 | +0.3% | 145 |
| 2025/01/17 | 43,500 | 43,770 | 43,400 | 43,770 | +10 | ±0% | 110 |
51～
100
件表示中 / 1768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
