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
2021/05/17	44,900	45,650	44,750	45,600	+750	+1.7%	1,322
2021/05/14	44,150	44,850	43,750	44,850	+1,350	+3.1%	713
2021/05/13	43,900	44,000	43,500	43,500	-600	-1.4%	419
2021/05/12	44,100	44,200	43,850	44,100	±0	±0%	107
2021/05/11	43,550	44,100	43,050	44,100	+550	+1.3%	273
2021/05/10	43,500	43,950	43,200	43,550	-200	-0.5%	398
2021/05/07	44,350	44,400	43,750	43,750	-500	-1.1%	254
2021/05/06	44,600	44,850	43,900	44,250	-100	-0.2%	891
2021/04/30	44,450	45,000	44,100	44,350	+450	+1%	732
2021/04/28	44,000	44,000	43,650	43,900	±0	±0%	99
2021/04/27	43,800	43,900	43,600	43,900	+100	+0.2%	143
2021/04/26	44,000	44,350	43,800	43,800	-50	-0.1%	245
2021/04/23	43,300	44,200	43,300	43,850	+350	+0.8%	307
2021/04/22	44,150	44,500	43,500	43,500	-350	-0.8%	249
2021/04/21	43,800	44,050	43,500	43,850	-500	-1.1%	319
2021/04/20	43,950	44,350	43,500	44,350	+250	+0.6%	207
2021/04/19	43,800	44,100	42,900	44,100	+400	+0.9%	437
2021/04/16	42,900	43,700	42,800	43,700	+1,050	+2.5%	389
2021/04/15	43,400	43,700	42,600	42,650	-600	-1.4%	728
2021/04/14	43,550	43,950	43,250	43,250	-500	-1.1%	348
2021/04/13	43,700	44,150	43,550	43,750	±0	±0%	738
2021/04/12	44,400	44,500	43,750	43,750	-400	-0.9%	383
2021/04/09	45,150	45,150	44,100	44,150	-750	-1.7%	431
2021/04/08	44,600	45,250	44,600	44,900	+350	+0.8%	537
2021/04/07	45,800	45,800	44,450	44,550	-850	-1.9%	586
2021/04/06	46,350	46,350	45,200	45,400	-600	-1.3%	347
2021/04/05	46,650	46,650	45,800	46,000	-200	-0.4%	508
2021/04/02	45,550	46,200	45,550	46,200	+900	+2%	786
2021/04/01	45,000	45,450	45,000	45,300	+350	+0.8%	646
2021/03/31	45,100	45,300	44,700	44,950	-150	-0.3%	266
2021/03/30	44,700	45,250	44,400	45,100	+500	+1.1%	282
2021/03/29	45,350	45,550	44,600	44,600	-600	-1.3%	693
2021/03/26	44,200	45,200	44,100	45,200	+1,200	+2.7%	453
2021/03/25	44,050	44,300	43,750	44,000	-100	-0.2%	259
2021/03/24	44,900	44,900	44,050	44,100	-600	-1.3%	510
2021/03/23	45,250	45,750	44,450	44,700	-200	-0.4%	1,150
2021/03/22	44,750	45,000	44,550	44,900	+200	+0.4%	271
2021/03/19	45,900	46,100	44,550	44,700	-1,500	-3.2%	1,092
2021/03/18	46,100	46,850	45,950	46,200	+250	+0.5%	1,395
2021/03/17	45,750	46,350	45,500	45,950	+50	+0.1%	589
2021/03/16	45,600	46,000	45,600	45,900	+650	+1.4%	420
2021/03/15	46,050	46,400	45,250	45,250	-750	-1.6%	558
2021/03/12	46,350	46,350	45,700	46,000	+250	+0.5%	723
2021/03/11	45,450	46,000	45,150	45,750	+600	+1.3%	399
2021/03/10	46,000	46,000	45,100	45,150	-150	-0.3%	548
2021/03/09	45,450	45,850	44,300	45,300	-200	-0.4%	1,031
2021/03/08	47,150	48,550	45,100	45,500	-850	-1.8%	2,066
2021/03/05	45,800	46,750	45,300	46,350	±0	±0%	2,051
2021/03/04	47,350	48,000	46,200	46,350	-1,450	-3%	603
2021/03/03	46,450	48,650	46,450	47,800	+1,200	+2.6%	407