45,500
+420 (+0.93%)
株価:2024/12/23 12:50
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 |
---|---|---|---|---|---|---|---|
2021/02/05 | 45,950 | 46,750 | 45,900 | 46,600 | +850 | +1.9% | 750 |
2021/02/04 | 45,800 | 46,200 | 45,500 | 45,750 | -200 | -0.4% | 412 |
2021/02/03 | 46,050 | 46,400 | 45,600 | 45,950 | ±0 | ±0% | 308 |
2021/02/02 | 45,800 | 46,150 | 45,450 | 45,950 | +400 | +0.9% | 471 |
2021/02/01 | 44,950 | 45,800 | 44,800 | 45,550 | +550 | +1.2% | 501 |
2021/01/29 | 45,150 | 45,750 | 44,900 | 45,000 | -150 | -0.3% | 719 |
2021/01/28 | 45,500 | 45,850 | 44,900 | 45,150 | -1,050 | -2.3% | 1,286 |
2021/01/27 | 46,500 | 46,800 | 46,200 | 46,200 | -350 | -0.8% | 327 |
2021/01/26 | 46,950 | 47,200 | 46,250 | 46,550 | -600 | -1.3% | 507 |
2021/01/25 | 46,550 | 47,400 | 46,550 | 47,150 | +550 | +1.2% | 511 |
2021/01/22 | 47,000 | 47,000 | 46,300 | 46,600 | -150 | -0.3% | 447 |
2021/01/21 | 46,400 | 47,200 | 46,300 | 46,750 | +550 | +1.2% | 626 |
2021/01/20 | 46,800 | 46,800 | 46,150 | 46,200 | -550 | -1.2% | 679 |
2021/01/19 | 47,000 | 47,000 | 46,600 | 46,750 | +50 | +0.1% | 342 |
2021/01/18 | 45,950 | 46,900 | 45,650 | 46,700 | +700 | +1.5% | 688 |
2021/01/15 | 47,050 | 47,050 | 45,950 | 46,000 | -700 | -1.5% | 740 |
2021/01/14 | 47,750 | 48,000 | 46,300 | 46,700 | -1,000 | -2.1% | 1,585 |
2021/01/13 | 47,600 | 47,700 | 46,850 | 47,700 | +700 | +1.5% | 3,417 |
2021/01/12 | 45,500 | 47,000 | 45,350 | 47,000 | +1,200 | +2.6% | 729 |
2021/01/08 | 45,700 | 46,300 | 45,700 | 45,800 | +800 | +1.8% | 1,385 |
2021/01/07 | 45,000 | 45,300 | 45,000 | 45,000 | ±0 | ±0% | 811 |
2021/01/06 | 44,850 | 45,200 | 44,200 | 45,000 | +850 | +1.9% | 1,156 |
2021/01/05 | 43,800 | 44,150 | 43,600 | 44,150 | +450 | +1% | 896 |
2021/01/04 | 43,000 | 43,900 | 42,800 | 43,700 | +1,400 | +3.3% | 1,270 |
2020/12/30 | 42,600 | 42,600 | 42,100 | 42,300 | ±0 | ±0% | 339 |
2020/12/29 | 42,700 | 42,700 | 42,050 | 42,300 | -50 | -0.1% | 441 |
2020/12/28 | 42,150 | 42,400 | 41,850 | 42,350 | +350 | +0.8% | 514 |
2020/12/25 | 41,600 | 42,000 | 41,550 | 42,000 | +450 | +1.1% | 362 |
2020/12/24 | 41,600 | 42,300 | 41,550 | 41,550 | +250 | +0.6% | 365 |
2020/12/23 | 41,200 | 41,900 | 41,200 | 41,300 | -600 | -1.4% | 533 |
2020/12/22 | 41,900 | 42,150 | 41,700 | 41,900 | -300 | -0.7% | 123 |
2020/12/21 | 41,600 | 42,200 | 41,550 | 42,200 | +150 | +0.4% | 327 |
2020/12/18 | 42,150 | 42,300 | 42,050 | 42,050 | -50 | -0.1% | 254 |
2020/12/17 | 41,950 | 42,100 | 41,750 | 42,100 | +300 | +0.7% | 381 |
2020/12/16 | 41,900 | 41,950 | 41,700 | 41,800 | +200 | +0.5% | 115 |
2020/12/15 | 41,500 | 41,800 | 41,500 | 41,600 | -200 | -0.5% | 278 |
2020/12/14 | 41,350 | 41,950 | 41,350 | 41,800 | +350 | +0.8% | 149 |
2020/12/11 | 41,800 | 42,150 | 41,300 | 41,450 | -700 | -1.7% | 673 |
2020/12/10 | 42,200 | 42,550 | 41,850 | 42,150 | -150 | -0.4% | 294 |
2020/12/09 | 42,200 | 42,550 | 41,750 | 42,300 | -200 | -0.5% | 649 |
2020/12/08 | 42,250 | 42,800 | 42,100 | 42,500 | +400 | +1% | 376 |
2020/12/07 | 42,750 | 43,000 | 42,050 | 42,100 | -500 | -1.2% | 374 |
2020/12/04 | 42,650 | 42,650 | 42,200 | 42,600 | -50 | -0.1% | 460 |
2020/12/03 | 42,650 | 42,700 | 42,500 | 42,650 | ±0 | ±0% | 246 |
2020/12/02 | 42,450 | 42,700 | 42,300 | 42,650 | +550 | +1.3% | 516 |
2020/12/01 | 41,400 | 42,200 | 41,250 | 42,100 | +550 | +1.3% | 327 |
2020/11/30 | 41,550 | 42,450 | 41,500 | 41,550 | +450 | +1.1% | 1,070 |
2020/11/27 | 41,350 | 41,350 | 40,700 | 41,100 | +150 | +0.4% | 368 |
2020/11/26 | 40,950 | 41,100 | 40,650 | 40,950 | +50 | +0.1% | 186 |
2020/11/25 | 41,350 | 41,450 | 40,850 | 40,900 | -250 | -0.6% | 389 |
951~
1000
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