55,430
-50 (-0.09%)
株価：2026/02/06 15:05
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 |
|---|---|---|---|---|---|---|---|
| 2026/02/06 | 55,800 | 55,800 | 54,520 | 55,430 | -50 | -0.1% | 199 |
| 2026/02/05 | 55,500 | 55,800 | 55,240 | 55,480 | +300 | +0.5% | 463 |
| 2026/02/04 | 54,020 | 55,180 | 54,020 | 55,180 | +1,100 | +2% | 627 |
| 2026/02/03 | 54,200 | 54,790 | 53,770 | 54,080 | +80 | +0.1% | 85 |
| 2026/02/02 | 55,070 | 55,070 | 54,000 | 54,000 | -960 | -1.7% | 271 |
| 2026/01/30 | 55,200 | 55,500 | 54,420 | 54,960 | -300 | -0.5% | 101 |
| 2026/01/29 | 53,500 | 55,260 | 53,500 | 55,260 | +1,150 | +2.1% | 182 |
| 2026/01/28 | 54,450 | 54,450 | 53,500 | 54,110 | -340 | -0.6% | 314 |
| 2026/01/27 | 54,430 | 54,450 | 54,050 | 54,450 | +400 | +0.7% | 37 |
| 2026/01/26 | 55,000 | 55,000 | 54,000 | 54,050 | -1,300 | -2.3% | 204 |
| 2026/01/23 | 56,190 | 56,190 | 55,250 | 55,350 | -390 | -0.7% | 269 |
| 2026/01/22 | 56,990 | 56,990 | 55,500 | 55,740 | -250 | -0.4% | 119 |
| 2026/01/21 | 56,000 | 56,000 | 55,500 | 55,990 | ±0 | ±0% | 49 |
| 2026/01/20 | 55,760 | 56,000 | 55,500 | 55,990 | +230 | +0.4% | 112 |
| 2026/01/19 | 56,780 | 56,780 | 55,510 | 55,760 | -20 | ±0% | 126 |
| 2026/01/16 | 57,000 | 57,000 | 55,770 | 55,780 | -650 | -1.2% | 103 |
| 2026/01/15 | 56,110 | 56,860 | 55,690 | 56,430 | -1,060 | -1.8% | 222 |
| 2026/01/14 | 56,700 | 57,500 | 56,520 | 57,490 | +500 | +0.9% | 203 |
| 2026/01/13 | 56,900 | 57,500 | 56,100 | 56,990 | +690 | +1.2% | 454 |
| 2026/01/09 | 56,230 | 56,440 | 55,720 | 56,300 | +1,000 | +1.8% | 195 |
| 2026/01/08 | 56,450 | 56,600 | 55,300 | 55,300 | -400 | -0.7% | 95 |
| 2026/01/07 | 56,440 | 56,600 | 55,700 | 55,700 | -720 | -1.3% | 127 |
| 2026/01/06 | 55,610 | 56,550 | 55,220 | 56,420 | +820 | +1.5% | 240 |
| 2026/01/05 | 54,240 | 55,600 | 54,240 | 55,600 | +1,600 | +3% | 296 |
| 2025/12/30 | 54,490 | 54,490 | 53,750 | 54,000 | -240 | -0.4% | 61 |
| 2025/12/29 | 53,970 | 54,460 | 53,910 | 54,240 | +310 | +0.6% | 126 |
| 2025/12/26 | 53,800 | 54,460 | 53,670 | 53,930 | +140 | +0.3% | 120 |
| 2025/12/25 | 53,230 | 53,830 | 53,230 | 53,790 | +460 | +0.9% | 96 |
| 2025/12/24 | 53,640 | 53,990 | 53,280 | 53,330 | -60 | -0.1% | 127 |
| 2025/12/23 | 54,000 | 54,230 | 53,390 | 53,390 | -250 | -0.5% | 197 |
| 2025/12/22 | 53,200 | 53,980 | 53,080 | 53,640 | +630 | +1.2% | 299 |
| 2025/12/19 | 53,000 | 53,200 | 52,620 | 53,010 | +90 | +0.2% | 55 |
| 2025/12/18 | 52,440 | 52,920 | 52,440 | 52,920 | +120 | +0.2% | 35 |
| 2025/12/17 | 51,810 | 52,800 | 51,550 | 52,800 | +920 | +1.8% | 266 |
| 2025/12/16 | 52,270 | 52,320 | 51,880 | 51,880 | -770 | -1.5% | 196 |
| 2025/12/15 | 52,150 | 53,150 | 52,070 | 52,650 | -50 | -0.1% | 239 |
| 2025/12/12 | 52,520 | 52,890 | 52,300 | 52,700 | +20 | ±0% | 126 |
| 2025/12/11 | 52,580 | 52,910 | 52,500 | 52,680 | -200 | -0.4% | 77 |
| 2025/12/10 | 52,910 | 52,930 | 52,750 | 52,880 | -130 | -0.2% | 38 |
| 2025/12/09 | 53,500 | 53,500 | 52,250 | 53,010 | -490 | -0.9% | 142 |
| 2025/12/08 | 52,560 | 53,500 | 52,560 | 53,500 | +950 | +1.8% | 121 |
| 2025/12/05 | 52,280 | 52,550 | 52,070 | 52,550 | +270 | +0.5% | 71 |
| 2025/12/04 | 52,010 | 52,450 | 52,000 | 52,280 | -20 | ±0% | 61 |
| 2025/12/03 | 52,120 | 52,580 | 52,120 | 52,300 | -200 | -0.4% | 102 |
| 2025/12/02 | 52,950 | 52,950 | 52,490 | 52,500 | -90 | -0.2% | 69 |
| 2025/12/01 | 52,200 | 52,590 | 52,130 | 52,590 | -210 | -0.4% | 197 |
| 2025/11/28 | 53,000 | 53,390 | 52,330 | 52,800 | +350 | +0.7% | 99 |
| 2025/11/27 | 52,250 | 52,850 | 52,240 | 52,450 | +200 | +0.4% | 84 |
| 2025/11/26 | 52,200 | 52,820 | 52,200 | 52,250 | -60 | -0.1% | 107 |
| 2025/11/25 | 52,010 | 52,570 | 52,010 | 52,310 | -260 | -0.5% | 133 |
1～
50
件表示中 / 1927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
