48,650
-130 (-0.27%)
株価：2025/08/25 10:37
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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 2021/03/02 | 47,450 | 47,650 | 46,300 | 46,600 | ±0 | ±0% | 832 |
| 2021/03/01 | 46,550 | 47,150 | 46,400 | 46,600 | +100 | +0.2% | 519 |
| 2021/02/26 | 46,950 | 47,200 | 45,950 | 46,500 | -1,100 | -2.3% | 747 |
1051～
1100
件表示中 / 1816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
