42,270
-350 (-0.82%)
株価：2025/06/13 15:19
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 38,090 | 38,430 | 37,990 | 38,430 | +630 | +1.7% | 75 |
| 2024/08/15 | 37,430 | 38,000 | 37,030 | 37,800 | +370 | +1% | 140 |
| 2024/08/14 | 37,700 | 37,760 | 36,980 | 37,430 | +220 | +0.6% | 117 |
| 2024/08/13 | 37,650 | 37,650 | 37,210 | 37,210 | -20 | -0.1% | 69 |
| 2024/08/09 | 37,880 | 37,880 | 37,230 | 37,230 | -140 | -0.4% | 92 |
| 2024/08/08 | 36,850 | 37,690 | 36,850 | 37,370 | +270 | +0.7% | 25 |
| 2024/08/07 | 37,190 | 37,500 | 36,660 | 37,100 | ±0 | ±0% | 165 |
| 2024/08/06 | 37,120 | 38,210 | 36,850 | 37,100 | +240 | +0.7% | 367 |
| 2024/08/05 | 37,080 | 37,540 | 36,860 | 36,860 | -1,250 | -3.3% | 476 |
| 2024/08/02 | 38,210 | 38,900 | 38,000 | 38,110 | -950 | -2.4% | 640 |
| 2024/08/01 | 39,300 | 39,300 | 38,450 | 39,060 | -940 | -2.4% | 113 |
| 2024/07/31 | 39,000 | 40,000 | 38,900 | 40,000 | +1,000 | +2.6% | 65 |
| 2024/07/30 | 39,000 | 39,200 | 39,000 | 39,000 | -100 | -0.3% | 58 |
| 2024/07/29 | 39,420 | 39,550 | 39,100 | 39,100 | -290 | -0.7% | 37 |
| 2024/07/26 | 39,710 | 40,000 | 39,390 | 39,390 | -320 | -0.8% | 61 |
| 2024/07/25 | 39,620 | 40,140 | 39,000 | 39,710 | -530 | -1.3% | 197 |
| 2024/07/24 | 40,740 | 40,740 | 40,240 | 40,240 | -590 | -1.4% | 183 |
| 2024/07/23 | 41,030 | 41,100 | 40,830 | 40,830 | -170 | -0.4% | 64 |
| 2024/07/22 | 41,750 | 42,200 | 41,000 | 41,000 | -730 | -1.7% | 232 |
| 2024/07/19 | 41,490 | 41,730 | 41,320 | 41,730 | +240 | +0.6% | 95 |
| 2024/07/18 | 41,590 | 41,590 | 40,920 | 41,490 | -110 | -0.3% | 56 |
| 2024/07/17 | 41,700 | 41,700 | 41,200 | 41,600 | -100 | -0.2% | 139 |
| 2024/07/16 | 41,750 | 41,800 | 41,350 | 41,700 | -100 | -0.2% | 90 |
| 2024/07/12 | 41,780 | 41,800 | 40,970 | 41,800 | +20 | ±0% | 56 |
| 2024/07/11 | 41,470 | 41,800 | 41,470 | 41,780 | +280 | +0.7% | 222 |
| 2024/07/10 | 41,260 | 41,500 | 41,180 | 41,500 | +300 | +0.7% | 80 |
| 2024/07/09 | 40,710 | 41,200 | 40,430 | 41,200 | +460 | +1.1% | 109 |
| 2024/07/08 | 40,600 | 40,740 | 40,600 | 40,740 | +10 | ±0% | 25 |
| 2024/07/05 | 40,890 | 41,370 | 40,290 | 40,730 | -860 | -2.1% | 207 |
| 2024/07/04 | 41,000 | 41,590 | 41,000 | 41,590 | +350 | +0.8% | 148 |
| 2024/07/03 | 41,500 | 41,500 | 41,200 | 41,240 | -240 | -0.6% | 43 |
| 2024/07/02 | 41,300 | 41,490 | 41,090 | 41,480 | +230 | +0.6% | 64 |
| 2024/07/01 | 41,250 | 41,290 | 40,900 | 41,250 | +100 | +0.2% | 37 |
| 2024/06/28 | 40,900 | 41,150 | 40,900 | 41,150 | +250 | +0.6% | 128 |
| 2024/06/27 | 40,480 | 40,900 | 40,480 | 40,900 | +420 | +1% | 45 |
| 2024/06/26 | 40,400 | 40,700 | 40,400 | 40,480 | -320 | -0.8% | 52 |
| 2024/06/25 | 40,750 | 40,980 | 40,530 | 40,800 | -190 | -0.5% | 76 |
| 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 |
201～
250
件表示中 / 1768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
