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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/11/24 | 41,150 | 41,400 | 41,050 | 41,150 | +450 | +1.1% | 1,010 |
| 2020/11/20 | 41,000 | 41,000 | 40,550 | 40,700 | -50 | -0.1% | 200 |
| 2020/11/19 | 40,450 | 40,750 | 40,400 | 40,750 | +200 | +0.5% | 242 |
| 2020/11/18 | 40,450 | 40,900 | 40,350 | 40,550 | +50 | +0.1% | 380 |
| 2020/11/17 | 40,900 | 40,900 | 40,350 | 40,500 | +100 | +0.2% | 496 |
| 2020/11/16 | 40,000 | 40,900 | 40,000 | 40,400 | +950 | +2.4% | 472 |
| 2020/11/13 | 40,250 | 40,300 | 39,450 | 39,450 | -950 | -2.4% | 997 |
| 2020/11/12 | 41,300 | 41,300 | 40,350 | 40,400 | -800 | -1.9% | 626 |
| 2020/11/11 | 40,900 | 41,250 | 40,800 | 41,200 | +600 | +1.5% | 1,761 |
| 2020/11/10 | 40,800 | 40,900 | 40,600 | 40,600 | -50 | -0.1% | 666 |
| 2020/11/09 | 40,200 | 40,700 | 40,050 | 40,650 | +850 | +2.1% | 900 |
| 2020/11/06 | 40,400 | 40,400 | 39,600 | 39,800 | -450 | -1.1% | 405 |
| 2020/11/05 | 40,050 | 40,250 | 40,050 | 40,250 | +500 | +1.3% | 378 |
| 2020/11/04 | 39,600 | 39,800 | 39,250 | 39,750 | +850 | +2.2% | 319 |
| 2020/11/02 | 38,350 | 39,350 | 38,350 | 38,900 | +100 | +0.3% | 349 |
| 2020/10/30 | 39,850 | 39,900 | 38,550 | 38,800 | -700 | -1.8% | 292 |
| 2020/10/29 | 38,550 | 39,500 | 38,550 | 39,500 | +450 | +1.2% | 122 |
| 2020/10/28 | 39,700 | 39,700 | 38,550 | 39,050 | -200 | -0.5% | 428 |
| 2020/10/27 | 39,200 | 39,900 | 39,150 | 39,250 | ±0 | ±0% | 376 |
| 2020/10/26 | 40,400 | 40,450 | 39,250 | 39,250 | -950 | -2.4% | 606 |
| 2020/10/23 | 40,300 | 40,450 | 40,050 | 40,200 | ±0 | ±0% | 96 |
| 2020/10/22 | 40,600 | 40,600 | 40,000 | 40,200 | -400 | -1% | 228 |
| 2020/10/21 | 40,550 | 40,650 | 40,400 | 40,600 | +350 | +0.9% | 306 |
| 2020/10/20 | 40,450 | 40,500 | 40,200 | 40,250 | +150 | +0.4% | 193 |
| 2020/10/19 | 39,900 | 40,900 | 39,900 | 40,100 | -50 | -0.1% | 1,200 |
| 2020/10/16 | 40,150 | 40,400 | 39,800 | 40,150 | +150 | +0.4% | 387 |
| 2020/10/15 | 40,300 | 40,300 | 39,850 | 40,000 | -150 | -0.4% | 192 |
| 2020/10/14 | 40,550 | 40,550 | 40,150 | 40,150 | -250 | -0.6% | 296 |
| 2020/10/13 | 40,500 | 40,700 | 40,150 | 40,400 | +100 | +0.2% | 580 |
| 2020/10/12 | 39,300 | 40,300 | 39,100 | 40,300 | +1,050 | +2.7% | 866 |
| 2020/10/09 | 39,300 | 39,450 | 39,150 | 39,250 | +100 | +0.3% | 164 |
| 2020/10/08 | 39,050 | 39,350 | 38,950 | 39,150 | +100 | +0.3% | 191 |
| 2020/10/07 | 38,950 | 39,050 | 38,300 | 39,050 | +200 | +0.5% | 500 |
| 2020/10/06 | 38,600 | 38,900 | 38,350 | 38,850 | +450 | +1.2% | 475 |
| 2020/10/05 | 38,100 | 38,650 | 38,100 | 38,400 | +300 | +0.8% | 160 |
| 2020/10/02 | 37,900 | 38,350 | 37,850 | 38,100 | - | - | 126 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 38,250 | 38,400 | 38,150 | 38,250 | -50 | -0.1% | 117 |
1151～
1200
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
