44,810
+390 (+0.88%)
株価：2025/07/09 14:45
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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 44,800 | 44,950 | 44,510 | 44,810 | +390 | +0.9% | 57 |
| 2025/07/08 | 43,810 | 44,630 | 43,810 | 44,420 | +550 | +1.3% | 222 |
| 2025/07/07 | 44,030 | 44,050 | 43,780 | 43,870 | -400 | -0.9% | 25 |
| 2025/07/04 | 44,300 | 44,300 | 43,590 | 44,270 | +630 | +1.4% | 134 |
| 2025/07/03 | 43,500 | 43,640 | 43,270 | 43,640 | +180 | +0.4% | 68 |
| 2025/07/02 | 43,580 | 43,580 | 43,200 | 43,460 | +130 | +0.3% | 54 |
| 2025/07/01 | 43,880 | 43,880 | 43,220 | 43,330 | -90 | -0.2% | 99 |
| 2025/06/30 | 43,650 | 43,650 | 43,420 | 43,420 | -240 | -0.5% | 12 |
| 2025/06/27 | 44,290 | 44,290 | 43,440 | 43,660 | -40 | -0.1% | 49 |
| 2025/06/26 | 44,020 | 44,290 | 43,700 | 43,700 | -320 | -0.7% | 37 |
| 2025/06/25 | 43,900 | 44,020 | 43,180 | 44,020 | +610 | +1.4% | 167 |
| 2025/06/24 | 43,720 | 43,900 | 43,300 | 43,410 | -360 | -0.8% | 60 |
| 2025/06/23 | 42,670 | 43,770 | 42,350 | 43,770 | +1,030 | +2.4% | 248 |
| 2025/06/20 | 42,410 | 43,000 | 42,410 | 42,740 | +240 | +0.6% | 73 |
| 2025/06/19 | 42,640 | 42,640 | 42,400 | 42,500 | -140 | -0.3% | 15 |
| 2025/06/18 | 42,940 | 43,000 | 42,640 | 42,640 | -40 | -0.1% | 59 |
| 2025/06/17 | 42,900 | 42,990 | 42,000 | 42,680 | +210 | +0.5% | 88 |
| 2025/06/16 | 42,130 | 42,500 | 42,130 | 42,470 | +200 | +0.5% | 17 |
| 2025/06/13 | 42,350 | 42,350 | 42,250 | 42,270 | -350 | -0.8% | 21 |
| 2025/06/12 | 43,120 | 43,120 | 42,620 | 42,620 | -220 | -0.5% | 33 |
| 2025/06/11 | 42,670 | 43,030 | 42,670 | 42,840 | +10 | ±0% | 197 |
| 2025/06/10 | 42,720 | 43,020 | 42,620 | 42,830 | -160 | -0.4% | 66 |
| 2025/06/09 | 42,620 | 43,000 | 42,620 | 42,990 | +370 | +0.9% | 17 |
| 2025/06/06 | 42,120 | 42,730 | 42,120 | 42,620 | -50 | -0.1% | 9 |
| 2025/06/05 | 42,850 | 42,850 | 42,060 | 42,670 | -30 | -0.1% | 43 |
| 2025/06/04 | 42,400 | 42,700 | 42,400 | 42,700 | +330 | +0.8% | 63 |
| 2025/06/03 | 42,380 | 42,380 | 42,340 | 42,370 | +570 | +1.4% | 14 |
| 2025/06/02 | 42,370 | 42,370 | 41,390 | 41,800 | -680 | -1.6% | 313 |
| 2025/05/30 | 42,940 | 42,940 | 42,370 | 42,480 | -670 | -1.6% | 41 |
| 2025/05/29 | 42,990 | 43,200 | 42,980 | 43,150 | +650 | +1.5% | 57 |
| 2025/05/28 | 42,800 | 42,800 | 42,350 | 42,500 | +200 | +0.5% | 47 |
| 2025/05/27 | 42,300 | 42,500 | 42,290 | 42,300 | ±0 | ±0% | 33 |
| 2025/05/26 | 42,850 | 42,990 | 42,300 | 42,300 | -430 | -1% | 48 |
| 2025/05/23 | 43,200 | 43,290 | 42,730 | 42,730 | -290 | -0.7% | 54 |
| 2025/05/22 | 43,110 | 43,250 | 42,920 | 43,020 | -280 | -0.6% | 42 |
| 2025/05/21 | 43,550 | 43,550 | 43,110 | 43,300 | +190 | +0.4% | 12 |
| 2025/05/20 | 43,650 | 43,700 | 43,010 | 43,110 | -260 | -0.6% | 98 |
| 2025/05/19 | 43,220 | 43,370 | 42,600 | 43,370 | -110 | -0.3% | 69 |
| 2025/05/16 | 44,000 | 44,000 | 43,350 | 43,480 | -300 | -0.7% | 98 |
| 2025/05/15 | 44,230 | 44,300 | 43,780 | 43,780 | -720 | -1.6% | 371 |
| 2025/05/14 | 43,950 | 44,500 | 43,350 | 44,500 | +440 | +1% | 418 |
| 2025/05/13 | 44,220 | 44,250 | 43,950 | 44,060 | +770 | +1.8% | 237 |
| 2025/05/12 | 42,990 | 43,400 | 42,950 | 43,290 | +750 | +1.8% | 263 |
| 2025/05/09 | 42,880 | 42,880 | 42,500 | 42,540 | +240 | +0.6% | 285 |
| 2025/05/08 | 41,660 | 42,360 | 41,660 | 42,300 | +570 | +1.4% | 97 |
| 2025/05/07 | 42,000 | 42,600 | 41,730 | 41,730 | -260 | -0.6% | 249 |
| 2025/05/02 | 41,750 | 42,200 | 41,100 | 41,990 | +250 | +0.6% | 284 |
| 2025/05/01 | 41,100 | 41,760 | 41,100 | 41,740 | +490 | +1.2% | 16 |
| 2025/04/30 | 41,700 | 41,700 | 41,050 | 41,250 | -160 | -0.4% | 31 |
| 2025/04/28 | 41,700 | 41,700 | 41,380 | 41,410 | -290 | -0.7% | 29 |
1～
50
件表示中 / 1786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
