41,540
+280 (+0.68%)
株価：2024/05/09 14:34
20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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 39,750 | 39,750 | 39,260 | 39,590 | +210 | +0.5% | 165 |
| 2024/02/21 | 38,640 | 39,750 | 38,500 | 39,380 | +900 | +2.3% | 951 |
| 2024/02/20 | 38,490 | 38,490 | 38,140 | 38,480 | +280 | +0.7% | 92 |
| 2024/02/19 | 38,450 | 38,800 | 37,960 | 38,200 | -500 | -1.3% | 314 |
| 2024/02/16 | 38,210 | 38,700 | 37,940 | 38,700 | +790 | +2.1% | 873 |
| 2024/02/15 | 38,290 | 38,350 | 37,910 | 37,910 | -340 | -0.9% | 69 |
| 2024/02/14 | 37,500 | 38,250 | 37,100 | 38,250 | +120 | +0.3% | 137 |
| 2024/02/13 | 37,870 | 38,250 | 37,780 | 38,130 | +260 | +0.7% | 782 |
| 2024/02/09 | 37,900 | 37,900 | 37,400 | 37,870 | -30 | -0.1% | 28 |
| 2024/02/08 | 37,730 | 38,000 | 37,600 | 37,900 | +170 | +0.5% | 1,249 |
| 2024/02/07 | 37,980 | 37,980 | 37,280 | 37,730 | -50 | -0.1% | 289 |
| 2024/02/06 | 36,320 | 37,900 | 36,320 | 37,780 | +1,280 | +3.5% | 398 |
| 2024/02/05 | 36,500 | 36,560 | 36,020 | 36,500 | +470 | +1.3% | 161 |
| 2024/02/02 | 36,150 | 36,300 | 36,030 | 36,030 | -470 | -1.3% | 194 |
| 2024/02/01 | 36,640 | 36,750 | 36,500 | 36,500 | -140 | -0.4% | 108 |
| 2024/01/31 | 36,700 | 36,890 | 36,500 | 36,640 | -560 | -1.5% | 183 |
| 2024/01/30 | 37,660 | 37,660 | 36,750 | 37,200 | -460 | -1.2% | 448 |
| 2024/01/29 | 37,830 | 37,890 | 37,500 | 37,660 | -30 | -0.1% | 277 |
| 2024/01/26 | 38,000 | 38,000 | 37,150 | 37,690 | +290 | +0.8% | 823 |
| 2024/01/25 | 36,890 | 37,500 | 36,720 | 37,400 | +950 | +2.6% | 457 |
| 2024/01/24 | 36,320 | 36,520 | 36,010 | 36,450 | +140 | +0.4% | 257 |
| 2024/01/23 | 36,010 | 36,310 | 35,800 | 36,310 | +120 | +0.3% | 384 |
| 2024/01/22 | 36,290 | 36,500 | 36,000 | 36,190 | ±0 | ±0% | 220 |
| 2024/01/19 | 35,800 | 36,200 | 35,690 | 36,190 | +1,090 | +3.1% | 272 |
| 2024/01/18 | 35,530 | 35,720 | 35,100 | 35,100 | -550 | -1.5% | 307 |
| 2024/01/17 | 35,500 | 36,000 | 35,360 | 35,650 | +300 | +0.8% | 218 |
| 2024/01/16 | 35,550 | 35,900 | 35,290 | 35,350 | -80 | -0.2% | 179 |
| 2024/01/15 | 35,600 | 35,890 | 35,250 | 35,430 | -120 | -0.3% | 215 |
| 2024/01/12 | 35,760 | 35,800 | 35,370 | 35,550 | -200 | -0.6% | 62 |
| 2024/01/11 | 35,410 | 35,750 | 35,310 | 35,750 | ±0 | ±0% | 103 |
| 2024/01/10 | 35,200 | 35,750 | 35,200 | 35,750 | +350 | +1% | 163 |
| 2024/01/09 | 35,670 | 35,760 | 35,230 | 35,400 | -500 | -1.4% | 180 |
| 2024/01/05 | 35,620 | 36,100 | 35,620 | 35,900 | +400 | +1.1% | 156 |
| 2024/01/04 | 36,190 | 36,280 | 35,500 | 35,500 | -1,010 | -2.8% | 202 |
| 2023/12/29 | 36,500 | 36,510 | 35,500 | 36,510 | +10 | ±0% | 187 |
| 2023/12/28 | 35,250 | 36,500 | 35,250 | 36,500 | +1,000 | +2.8% | 218 |
| 2023/12/27 | 35,470 | 35,600 | 35,250 | 35,500 | +100 | +0.3% | 218 |
| 2023/12/26 | 35,600 | 35,600 | 35,400 | 35,400 | -200 | -0.6% | 83 |
| 2023/12/25 | 35,100 | 35,750 | 35,000 | 35,600 | +170 | +0.5% | 189 |
| 2023/12/22 | 35,720 | 35,820 | 35,390 | 35,430 | -370 | -1% | 219 |
| 2023/12/21 | 35,450 | 35,800 | 35,100 | 35,800 | +300 | +0.8% | 227 |
| 2023/12/20 | 35,600 | 36,000 | 35,500 | 35,500 | -100 | -0.3% | 200 |
| 2023/12/19 | 35,200 | 35,600 | 35,100 | 35,600 | -30 | -0.1% | 108 |
| 2023/12/18 | 35,740 | 35,740 | 35,110 | 35,630 | +370 | +1% | 293 |
| 2023/12/15 | 35,260 | 35,900 | 35,260 | 35,260 | -190 | -0.5% | 146 |
| 2023/12/14 | 36,150 | 36,150 | 35,150 | 35,450 | -650 | -1.8% | 194 |
| 2023/12/13 | 36,100 | 36,270 | 36,100 | 36,100 | -170 | -0.5% | 2,438 |
| 2023/12/12 | 36,010 | 36,270 | 36,010 | 36,270 | +300 | +0.8% | 588 |
| 2023/12/11 | 36,290 | 36,300 | 35,000 | 35,970 | -320 | -0.9% | 665 |
| 2023/12/08 | 37,010 | 37,300 | 35,990 | 36,290 | -2,110 | -5.5% | 4,889 |
51～
100
件表示中 / 1499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
