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

42,000 +460 (+1.11%)

株価：2024/05/10 15:00 20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
2023/12/08	37,010	37,300	35,990	36,290	-2,110	-5.5%	4,889
2023/12/07	38,400	38,450	36,560	38,400	-50	-0.1%	472
2023/12/06	37,360	38,760	37,360	38,450	+880	+2.3%	224
2023/12/05	37,930	38,000	37,300	37,570	-140	-0.4%	243
2023/12/04	38,250	38,250	37,560	37,710	-560	-1.5%	113
2023/12/01	38,400	38,400	37,760	38,270	+210	+0.6%	203
2023/11/30	38,370	38,400	37,900	38,060	-50	-0.1%	131
2023/11/29	38,040	38,120	37,820	38,110	-50	-0.1%	218
2023/11/28	38,720	38,720	38,040	38,160	-320	-0.8%	43
2023/11/27	39,040	39,170	37,540	38,480	-620	-1.6%	418
2023/11/24	39,200	39,340	39,080	39,100	+200	+0.5%	33
2023/11/22	39,200	39,200	38,900	38,900	-300	-0.8%	5
2023/11/21	38,990	39,200	38,800	39,200	+210	+0.5%	71
2023/11/20	38,710	38,990	38,670	38,990	+290	+0.7%	96
2023/11/17	38,860	38,870	38,700	38,700	-400	-1%	105
2023/11/16	39,220	39,640	39,090	39,100	-80	-0.2%	193
2023/11/15	39,250	39,520	39,180	39,180	-70	-0.2%	89
2023/11/14	39,220	39,310	38,820	39,250	+340	+0.9%	97
2023/11/13	38,920	39,300	38,820	38,910	±0	±0%	22
2023/11/10	39,530	39,530	38,900	38,910	-300	-0.8%	22
2023/11/09	39,130	39,580	39,130	39,210	-290	-0.7%	39
2023/11/08	39,320	39,500	39,200	39,500	+30	+0.1%	23
2023/11/07	39,330	39,470	39,070	39,470	+140	+0.4%	166
2023/11/06	39,060	39,750	39,060	39,330	+280	+0.7%	254
2023/11/02	39,250	39,250	39,050	39,050	+60	+0.2%	10
2023/11/01	39,010	39,430	38,800	38,990	+590	+1.5%	215
2023/10/31	38,740	38,740	38,400	38,400	-310	-0.8%	6
2023/10/30	38,710	38,710	38,300	38,710	-90	-0.2%	15
2023/10/27	38,390	38,800	38,390	38,800	+150	+0.4%	66
2023/10/26	38,890	39,470	38,300	38,650	-250	-0.6%	212
2023/10/25	38,620	39,000	38,620	38,900	+400	+1%	63
2023/10/24	38,350	38,500	38,330	38,500	+200	+0.5%	14
2023/10/23	38,990	39,000	38,220	38,300	-310	-0.8%	71
2023/10/20	38,460	38,700	38,200	38,610	+150	+0.4%	184
2023/10/19	39,590	39,590	38,350	38,460	-800	-2%	111
2023/10/18	39,500	39,500	39,060	39,260	±0	±0%	20
2023/10/17	38,950	39,450	38,950	39,260	+340	+0.9%	23
2023/10/16	39,940	39,940	38,920	38,920	-680	-1.7%	55
2023/10/13	39,380	39,660	39,380	39,600	-70	-0.2%	11
2023/10/12	39,790	40,030	39,510	39,670	-10	±0%	220
2023/10/11	39,350	39,780	39,100	39,680	+80	+0.2%	178
2023/10/10	39,310	39,750	39,310	39,600	+570	+1.5%	34
2023/10/06	38,830	39,250	38,830	39,030	-70	-0.2%	49
2023/10/05	39,200	39,200	38,900	39,100	+150	+0.4%	10
2023/10/04	39,250	39,490	38,950	38,950	-580	-1.5%	186
2023/10/03	40,250	40,250	39,530	39,530	-720	-1.8%	75
2023/10/02	40,360	40,480	40,250	40,250	-110	-0.3%	51
2023/09/29	40,100	40,360	39,960	40,360	+460	+1.2%	193
2023/09/28	40,170	40,170	39,900	39,900	-110	-0.3%	53
2023/09/27	39,560	40,010	39,560	40,010	+20	+0.1%	166