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
2023/09/26	39,920	40,170	39,850	39,990	-200	-0.5%	166
2023/09/25	40,000	40,380	39,830	40,190	+190	+0.5%	314
2023/09/22	39,250	40,000	38,980	40,000	+690	+1.8%	233
2023/09/21	39,680	39,890	39,310	39,310	-490	-1.2%	198
2023/09/20	39,930	39,930	39,640	39,800	+10	±0%	18
2023/09/19	39,740	39,800	39,590	39,790	-170	-0.4%	263
2023/09/15	39,810	40,100	39,740	39,960	+60	+0.2%	188
2023/09/14	39,950	39,990	39,680	39,900	+340	+0.9%	101
2023/09/13	39,990	39,990	39,560	39,560	-330	-0.8%	91
2023/09/12	39,990	39,990	39,700	39,890	+90	+0.2%	19
2023/09/11	39,260	39,800	39,250	39,800	+510	+1.3%	48
2023/09/08	39,300	39,700	39,290	39,290	-420	-1.1%	43
2023/09/07	40,050	40,370	39,710	39,710	-360	-0.9%	176
2023/09/06	40,190	40,390	39,800	40,070	-100	-0.2%	287
2023/09/05	39,470	40,360	39,470	40,170	+380	+1%	314
2023/09/04	39,500	40,000	39,350	39,790	+560	+1.4%	548
2023/09/01	38,610	39,230	38,610	39,230	+330	+0.8%	112
2023/08/31	39,440	39,440	38,700	38,900	+20	+0.1%	199
2023/08/30	39,790	39,790	38,880	38,880	-540	-1.4%	26
2023/08/29	39,010	39,520	39,000	39,420	+420	+1.1%	215
2023/08/28	39,390	40,600	39,000	39,000	+90	+0.2%	1,127
2023/08/25	38,180	38,910	38,150	38,910	+270	+0.7%	130
2023/08/24	38,320	38,640	38,190	38,640	+10	±0%	62
2023/08/23	38,120	38,650	38,100	38,630	+460	+1.2%	77
2023/08/22	38,320	38,700	38,050	38,170	-100	-0.3%	159
2023/08/21	38,550	39,700	38,180	38,270	-370	-1%	406
2023/08/18	38,600	39,120	38,600	38,640	-360	-0.9%	380
2023/08/17	39,020	39,020	38,710	39,000	±0	±0%	38
2023/08/16	39,070	39,070	38,720	39,000	-270	-0.7%	194
2023/08/15	39,510	39,790	39,270	39,270	-220	-0.6%	31
2023/08/14	39,510	39,760	39,020	39,490	-850	-2.1%	222
2023/08/10	40,350	41,000	39,820	40,340	-10	±0%	267
2023/08/09	40,050	40,480	39,200	40,350	-110	-0.3%	342
2023/08/08	40,120	40,610	40,120	40,460	-220	-0.5%	38
2023/08/07	40,700	40,700	40,150	40,680	-330	-0.8%	52
2023/08/04	41,070	41,400	40,800	41,010	-50	-0.1%	412
2023/08/03	40,110	41,070	40,110	41,060	+730	+1.8%	151
2023/08/02	41,010	41,350	40,290	40,330	-670	-1.6%	119
2023/08/01	41,490	41,500	41,000	41,000	+50	+0.1%	175
2023/07/31	40,990	41,700	40,560	40,950	+590	+1.5%	1,077
2023/07/28	39,000	40,750	38,820	40,360	+760	+1.9%	251
2023/07/27	39,600	39,850	39,600	39,600	±0	±0%	146
2023/07/26	39,800	39,800	39,350	39,600	-100	-0.3%	331
2023/07/25	38,700	39,800	38,700	39,700	+1,100	+2.8%	982
2023/07/24	38,650	38,650	38,410	38,600	-50	-0.1%	97
2023/07/21	38,500	38,770	38,170	38,650	+380	+1%	126
2023/07/20	38,170	38,500	38,060	38,270	+100	+0.3%	176
2023/07/19	38,000	38,300	37,990	38,170	-170	-0.4%	177
2023/07/18	38,770	38,770	38,230	38,340	-70	-0.2%	321
2023/07/14	38,490	38,750	38,410	38,410	-170	-0.4%	70