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
2021/07/28	40,400	40,600	39,500	40,600	-650	-1.6%	1,935
2021/07/27	41,400	41,750	41,250	41,250	-600	-1.4%	1,085
2021/07/26	43,400	43,400	41,850	41,850	-1,550	-3.6%	1,228
2021/07/21	43,400	43,500	43,150	43,400	+400	+0.9%	113
2021/07/20	43,150	43,350	43,000	43,000	-300	-0.7%	243
2021/07/19	43,500	44,200	43,050	43,300	-250	-0.6%	183
2021/07/16	44,150	44,150	43,550	43,550	-650	-1.5%	188
2021/07/15	43,200	44,200	43,200	44,200	+450	+1%	184
2021/07/14	44,250	44,300	43,400	43,750	-350	-0.8%	316
2021/07/13	43,950	44,250	43,700	44,100	+50	+0.1%	77
2021/07/12	44,050	44,700	43,700	44,050	+650	+1.5%	553
2021/07/09	43,000	43,400	42,900	43,400	+50	+0.1%	416
2021/07/08	43,850	44,150	43,250	43,350	-950	-2.1%	486
2021/07/07	43,500	44,400	43,100	44,300	+750	+1.7%	381
2021/07/06	44,000	44,350	43,500	43,550	-500	-1.1%	691
2021/07/05	44,250	44,250	43,900	44,050	-200	-0.5%	582
2021/07/02	45,050	45,300	44,250	44,250	-950	-2.1%	783
2021/07/01	45,250	45,500	44,650	45,200	+150	+0.3%	245
2021/06/30	45,000	45,200	44,800	45,050	+100	+0.2%	91
2021/06/29	45,350	45,350	44,500	44,950	-350	-0.8%	276
2021/06/28	45,650	45,650	45,250	45,300	-350	-0.8%	155
2021/06/25	45,050	45,800	45,050	45,650	+900	+2%	233
2021/06/24	45,350	45,400	44,450	44,750	-350	-0.8%	494
2021/06/23	44,750	46,000	44,750	45,100	+400	+0.9%	415
2021/06/22	44,350	44,750	44,250	44,700	+800	+1.8%	423
2021/06/21	44,350	44,800	43,850	43,900	-1,050	-2.3%	807
2021/06/18	45,300	45,300	44,550	44,950	-550	-1.2%	662
2021/06/17	45,500	45,750	45,300	45,500	±0	±0%	688
2021/06/16	45,600	45,900	45,300	45,500	-500	-1.1%	652
2021/06/15	46,250	46,550	45,500	46,000	-250	-0.5%	434
2021/06/14	46,400	46,450	46,100	46,250	-50	-0.1%	299
2021/06/11	46,550	46,750	46,250	46,300	-400	-0.9%	452
2021/06/10	46,500	47,100	46,400	46,700	+350	+0.8%	269
2021/06/09	46,300	46,600	46,300	46,350	+200	+0.4%	199
2021/06/08	46,800	47,000	46,100	46,150	-650	-1.4%	233
2021/06/07	47,150	47,300	46,200	46,800	-300	-0.6%	218
2021/06/04	46,800	47,650	46,600	47,100	±0	±0%	388
2021/06/03	47,050	47,250	46,600	47,100	+250	+0.5%	182
2021/06/02	47,400	47,450	46,450	46,850	-350	-0.7%	572
2021/06/01	47,700	47,900	47,000	47,200	-200	-0.4%	467
2021/05/31	47,800	48,100	47,150	47,400	+300	+0.6%	1,242
2021/05/28	47,800	47,900	46,750	47,100	±0	±0%	1,190
2021/05/27	47,250	47,450	46,850	47,100	+50	+0.1%	611
2021/05/26	46,800	47,550	46,650	47,050	+550	+1.2%	810
2021/05/25	44,950	46,500	44,850	46,500	+1,750	+3.9%	1,074
2021/05/24	44,600	44,850	44,350	44,750	+100	+0.2%	388
2021/05/21	45,500	45,500	44,600	44,650	-50	-0.1%	187
2021/05/20	45,200	45,550	44,700	44,700	-250	-0.6%	323
2021/05/19	45,150	45,500	44,950	44,950	-600	-1.3%	558
2021/05/18	45,650	45,750	45,500	45,550	-50	-0.1%	404