41,260
-30 (-0.07%)
株価：2025/04/18 15:11
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 45,470 | 45,690 | 44,780 | 45,130 | -560 | -1.2% | 366 |
| 2024/11/18 | 45,900 | 46,170 | 45,070 | 45,690 | -510 | -1.1% | 863 |
| 2024/11/15 | 46,500 | 46,880 | 45,960 | 46,200 | +50 | +0.1% | 373 |
| 2024/11/14 | 46,000 | 47,070 | 46,000 | 46,150 | +90 | +0.2% | 399 |
| 2024/11/13 | 45,450 | 46,400 | 45,180 | 46,060 | +470 | +1% | 277 |
| 2024/11/12 | 46,460 | 46,920 | 45,560 | 45,590 | -870 | -1.9% | 599 |
| 2024/11/11 | 46,100 | 46,620 | 45,830 | 46,460 | -830 | -1.8% | 523 |
| 2024/11/08 | 48,700 | 48,780 | 46,940 | 47,290 | +210 | +0.4% | 746 |
| 2024/11/07 | 46,040 | 47,400 | 45,960 | 47,080 | +960 | +2.1% | 493 |
| 2024/11/06 | 46,720 | 46,750 | 45,920 | 46,120 | -80 | -0.2% | 712 |
| 2024/11/05 | 45,750 | 46,770 | 45,450 | 46,200 | +870 | +1.9% | 628 |
| 2024/11/01 | 45,300 | 45,330 | 44,810 | 45,330 | +530 | +1.2% | 180 |
| 2024/10/31 | 44,860 | 45,300 | 44,800 | 44,800 | -80 | -0.2% | 130 |
| 2024/10/30 | 45,760 | 45,890 | 44,880 | 44,880 | -790 | -1.7% | 223 |
| 2024/10/29 | 45,550 | 45,990 | 45,410 | 45,670 | +260 | +0.6% | 392 |
| 2024/10/28 | 45,710 | 45,990 | 45,330 | 45,410 | -180 | -0.4% | 336 |
| 2024/10/25 | 44,900 | 45,720 | 44,800 | 45,590 | +190 | +0.4% | 249 |
| 2024/10/24 | 46,510 | 46,510 | 44,650 | 45,400 | -700 | -1.5% | 764 |
| 2024/10/23 | 45,390 | 46,200 | 45,110 | 46,100 | +1,050 | +2.3% | 1,365 |
| 2024/10/22 | 44,750 | 45,370 | 44,450 | 45,050 | +300 | +0.7% | 647 |
| 2024/10/21 | 45,000 | 45,190 | 44,430 | 44,750 | +330 | +0.7% | 304 |
| 2024/10/18 | 43,340 | 44,700 | 43,020 | 44,420 | +420 | +1% | 854 |
| 2024/10/17 | 44,150 | 44,630 | 43,810 | 44,000 | -150 | -0.3% | 852 |
| 2024/10/16 | 43,990 | 44,350 | 43,000 | 44,150 | -660 | -1.5% | 1,685 |
| 2024/10/15 | 45,470 | 45,760 | 44,600 | 44,810 | -260 | -0.6% | 878 |
| 2024/10/11 | 45,510 | 46,080 | 44,610 | 45,070 | -1,140 | -2.5% | 1,835 |
| 2024/10/10 | 45,470 | 46,500 | 44,600 | 46,210 | -1,810 | -3.8% | 4,703 |
| 2024/10/09 | 48,320 | 49,000 | 48,020 | 48,020 | -10,000 | -17.2% | 3,079 |
| 2024/10/08 | 58,020 | 58,020 | 58,020 | 58,020 | -10,000 | -14.7% | 1,725 |
| 2024/10/07 | 67,200 | 72,200 | 66,300 | 68,020 | -4,180 | -5.8% | 8,239 |
| 2024/10/04 | 75,720 | 77,210 | 63,000 | 72,200 | -5,020 | -6.5% | 12,315 |
| 2024/10/03 | 54,900 | 77,220 | 54,310 | 77,220 | +26,220 | +51.4% | 13,605 |
| 2024/10/02 | 44,550 | 51,000 | 44,310 | 51,000 | +7,000 | +15.9% | 2,675 |
| 2024/10/01 | 45,500 | 45,990 | 43,500 | 44,000 | -980 | -2.2% | 1,582 |
| 2024/09/30 | 42,700 | 44,990 | 42,350 | 44,980 | +2,980 | +7.1% | 3,526 |
| 2024/09/27 | 41,920 | 43,400 | 41,300 | 42,000 | +1,480 | +3.7% | 1,872 |
| 2024/09/26 | 39,160 | 40,520 | 39,060 | 40,520 | +1,480 | +3.8% | 472 |
| 2024/09/25 | 39,310 | 40,590 | 38,700 | 39,040 | +950 | +2.5% | 1,993 |
| 2024/09/24 | 36,200 | 38,090 | 36,200 | 38,090 | +2,590 | +7.3% | 537 |
| 2024/09/20 | 36,010 | 36,010 | 35,420 | 35,500 | -500 | -1.4% | 52 |
| 2024/09/19 | 35,140 | 36,000 | 35,140 | 36,000 | +870 | +2.5% | 56 |
| 2024/09/18 | 35,130 | 35,750 | 35,130 | 35,130 | +180 | +0.5% | 37 |
| 2024/09/17 | 35,150 | 35,150 | 34,800 | 34,950 | -250 | -0.7% | 62 |
| 2024/09/13 | 35,300 | 35,300 | 34,880 | 35,200 | -110 | -0.3% | 158 |
| 2024/09/12 | 35,260 | 35,690 | 35,180 | 35,310 | +120 | +0.3% | 38 |
| 2024/09/11 | 35,790 | 36,100 | 35,000 | 35,190 | -420 | -1.2% | 341 |
| 2024/09/10 | 35,990 | 35,990 | 35,260 | 35,610 | +20 | +0.1% | 131 |
| 2024/09/09 | 35,580 | 36,050 | 35,580 | 35,590 | -420 | -1.2% | 161 |
| 2024/09/06 | 36,110 | 36,520 | 36,010 | 36,010 | -170 | -0.5% | 141 |
| 2024/09/05 | 36,500 | 36,610 | 36,100 | 36,180 | -620 | -1.7% | 216 |
101～
150
件表示中 / 1731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
