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 |
|---|---|---|---|---|---|---|---|
| 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 |
1701～
1731
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
