41,000
-260 (-0.63%)
株価：2025/04/21 10:08
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 40,840 | 41,060 | 40,560 | 40,990 | +140 | +0.3% | 98 |
| 2024/06/21 | 40,550 | 40,850 | 40,330 | 40,850 | +70 | +0.2% | 70 |
| 2024/06/20 | 40,570 | 40,870 | 40,570 | 40,780 | -100 | -0.2% | 12 |
| 2024/06/19 | 40,880 | 40,880 | 40,500 | 40,880 | +380 | +0.9% | 44 |
| 2024/06/18 | 40,680 | 41,050 | 40,500 | 40,500 | -460 | -1.1% | 64 |
| 2024/06/17 | 40,620 | 40,960 | 40,520 | 40,960 | -40 | -0.1% | 40 |
| 2024/06/14 | 40,710 | 41,000 | 40,350 | 41,000 | +290 | +0.7% | 77 |
| 2024/06/13 | 40,510 | 40,810 | 40,380 | 40,710 | +210 | +0.5% | 96 |
| 2024/06/12 | 40,530 | 41,150 | 40,500 | 40,500 | -380 | -0.9% | 317 |
| 2024/06/11 | 40,920 | 41,150 | 40,800 | 40,880 | -210 | -0.5% | 155 |
| 2024/06/10 | 41,000 | 41,200 | 40,830 | 41,090 | +130 | +0.3% | 84 |
| 2024/06/07 | 41,300 | 41,300 | 40,800 | 40,960 | -340 | -0.8% | 304 |
| 2024/06/06 | 41,150 | 41,300 | 41,030 | 41,300 | ±0 | ±0% | 65 |
| 2024/06/05 | 41,030 | 41,320 | 41,020 | 41,300 | -20 | ±0% | 57 |
| 2024/06/04 | 41,210 | 41,400 | 41,170 | 41,320 | +110 | +0.3% | 94 |
| 2024/06/03 | 41,260 | 41,760 | 41,110 | 41,210 | -50 | -0.1% | 139 |
| 2024/05/31 | 41,070 | 41,710 | 41,070 | 41,260 | -150 | -0.4% | 58 |
| 2024/05/30 | 41,500 | 41,700 | 41,410 | 41,410 | -290 | -0.7% | 81 |
| 2024/05/29 | 41,950 | 42,000 | 41,700 | 41,700 | -270 | -0.6% | 70 |
| 2024/05/28 | 41,680 | 42,090 | 41,650 | 41,970 | +110 | +0.3% | 127 |
| 2024/05/27 | 42,200 | 42,200 | 40,820 | 41,860 | -90 | -0.2% | 384 |
| 2024/05/24 | 41,600 | 42,120 | 41,600 | 41,950 | +70 | +0.2% | 45 |
| 2024/05/23 | 42,150 | 42,490 | 41,880 | 41,880 | -620 | -1.5% | 98 |
| 2024/05/22 | 42,540 | 42,540 | 41,310 | 42,500 | -50 | -0.1% | 164 |
| 2024/05/21 | 42,550 | 42,550 | 42,370 | 42,550 | ±0 | ±0% | 129 |
| 2024/05/20 | 42,410 | 42,550 | 42,020 | 42,550 | +760 | +1.8% | 327 |
| 2024/05/17 | 42,010 | 42,450 | 40,800 | 41,790 | -710 | -1.7% | 186 |
| 2024/05/16 | 42,400 | 42,500 | 41,810 | 42,500 | ±0 | ±0% | 123 |
| 2024/05/15 | 42,350 | 42,500 | 42,000 | 42,500 | +150 | +0.4% | 204 |
| 2024/05/14 | 42,500 | 42,500 | 41,820 | 42,350 | +40 | +0.1% | 336 |
| 2024/05/13 | 42,000 | 42,500 | 41,690 | 42,310 | +310 | +0.7% | 329 |
| 2024/05/10 | 41,830 | 42,000 | 41,800 | 42,000 | +460 | +1.1% | 89 |
| 2024/05/09 | 41,200 | 41,770 | 41,200 | 41,540 | +280 | +0.7% | 43 |
| 2024/05/08 | 41,750 | 41,970 | 41,260 | 41,260 | -490 | -1.2% | 77 |
| 2024/05/07 | 41,140 | 41,750 | 41,140 | 41,750 | +430 | +1% | 176 |
| 2024/05/02 | 41,600 | 41,600 | 40,980 | 41,320 | -230 | -0.6% | 108 |
| 2024/05/01 | 41,000 | 41,590 | 40,970 | 41,550 | +50 | +0.1% | 66 |
| 2024/04/30 | 40,500 | 41,580 | 40,340 | 41,500 | +1,200 | +3% | 570 |
| 2024/04/26 | 39,990 | 40,300 | 39,900 | 40,300 | +300 | +0.8% | 2,799 |
| 2024/04/25 | 39,980 | 40,000 | 39,690 | 40,000 | +20 | +0.1% | 122 |
| 2024/04/24 | 39,310 | 39,990 | 39,310 | 39,980 | +380 | +1% | 54 |
| 2024/04/23 | 39,800 | 39,860 | 39,600 | 39,600 | -400 | -1% | 127 |
| 2024/04/22 | 39,590 | 40,000 | 39,590 | 40,000 | +510 | +1.3% | 1,395 |
| 2024/04/19 | 39,650 | 39,790 | 39,490 | 39,490 | -510 | -1.3% | 85 |
| 2024/04/18 | 39,200 | 40,030 | 39,100 | 40,000 | +100 | +0.3% | 2,950 |
| 2024/04/17 | 39,600 | 39,900 | 39,590 | 39,900 | -70 | -0.2% | 51 |
| 2024/04/16 | 39,780 | 39,980 | 38,870 | 39,970 | +280 | +0.7% | 314 |
| 2024/04/15 | 38,360 | 39,800 | 38,350 | 39,690 | +780 | +2% | 204 |
| 2024/04/12 | 39,320 | 39,320 | 38,830 | 38,910 | -110 | -0.3% | 19 |
| 2024/04/11 | 39,310 | 39,310 | 38,640 | 39,020 | +400 | +1% | 83 |
201～
250
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
