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
2018/05/30	32,500	32,500	32,000	32,150	-350	-1.1%	163
2018/05/29	32,900	32,900	32,500	32,500	-700	-2.1%	198
2018/05/28	33,100	33,200	32,750	33,200	+600	+1.8%	75
2018/05/25	32,800	32,850	32,300	32,600	-500	-1.5%	94
2018/05/24	32,700	33,250	32,700	33,100	-100	-0.3%	92
2018/05/23	33,450	33,450	32,900	33,200	-350	-1%	129
2018/05/22	33,450	33,800	33,450	33,550	-250	-0.7%	155
2018/05/21	33,350	33,800	33,300	33,800	+450	+1.3%	90
2018/05/18	33,500	33,500	32,700	33,350	+150	+0.5%	44
2018/05/17	33,350	33,600	32,250	33,200	-150	-0.4%	300
2018/05/16	33,750	33,750	33,350	33,350	±0	±0%	112
2018/05/15	33,700	33,850	33,350	33,350	-150	-0.4%	127
2018/05/14	33,450	33,600	33,000	33,500	+50	+0.1%	189
2018/05/11	33,250	33,500	32,850	33,450	+150	+0.5%	399
2018/05/10	33,300	33,500	33,050	33,300	±0	±0%	120
2018/05/09	33,100	33,350	32,850	33,300	+50	+0.2%	131
2018/05/08	32,500	33,300	32,500	33,250	+600	+1.8%	268
2018/05/07	32,650	32,650	32,300	32,650	+250	+0.8%	69
2018/05/02	32,750	32,750	32,250	32,400	+50	+0.2%	57
2018/05/01	32,250	32,700	32,250	32,350	+150	+0.5%	59
2018/04/27	32,000	32,300	32,000	32,200	-50	-0.2%	106
2018/04/26	32,750	32,900	32,250	32,250	-450	-1.4%	135
2018/04/25	32,450	32,850	32,450	32,700	+250	+0.8%	100
2018/04/24	32,650	32,800	32,150	32,450	+500	+1.6%	202
2018/04/23	32,150	32,200	31,950	31,950	±0	±0%	60
2018/04/20	32,300	32,300	31,950	31,950	±0	±0%	98
2018/04/19	31,850	32,200	31,850	31,950	+50	+0.2%	48
2018/04/18	31,800	32,300	31,800	31,900	-200	-0.6%	111
2018/04/17	32,100	32,500	32,100	32,100	-100	-0.3%	46
2018/04/16	33,500	33,500	32,200	32,200	-1,050	-3.2%	255
2018/04/13	33,600	33,600	33,050	33,250	-150	-0.4%	73
2018/04/12	33,350	33,400	32,900	33,400	+200	+0.6%	52
2018/04/11	32,600	33,200	32,600	33,200	+700	+2.2%	230
2018/04/10	31,950	32,650	31,800	32,500	+500	+1.6%	128
2018/04/09	32,300	32,300	32,000	32,000	+50	+0.2%	25
2018/04/06	32,350	32,350	31,850	31,950	-200	-0.6%	83
2018/04/05	32,150	32,150	31,950	32,150	+300	+0.9%	13
2018/04/04	32,700	32,700	31,850	31,850	-500	-1.5%	103
2018/04/03	32,300	32,750	31,750	32,350	+100	+0.3%	74
2018/04/02	32,150	32,300	31,800	32,250	+100	+0.3%	57
2018/03/30	32,600	32,600	32,100	32,150	+150	+0.5%	41
2018/03/29	32,150	32,500	31,850	32,000	-100	-0.3%	49
2018/03/28	32,300	32,300	31,800	32,100	-400	-1.2%	120
2018/03/27	32,250	32,550	32,250	32,500	+500	+1.6%	194
2018/03/26	30,950	32,150	30,450	32,000	+1,050	+3.4%	327
2018/03/23	31,000	31,050	30,800	30,950	-1,150	-3.6%	403
2018/03/22	32,100	32,400	31,850	32,100	+250	+0.8%	58
2018/03/20	32,350	32,500	31,500	31,850	-500	-1.5%	441
2018/03/19	33,200	33,250	31,750	32,350	-1,100	-3.3%	1,428
2018/03/16	33,350	33,700	33,200	33,450	-	-	51