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

48,780 +1520 (+3.22%)

株価：2025/08/22 15:30 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
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
2023/07/13	38,450	38,580	38,320	38,580	+210	+0.5%	103
2023/07/12	38,540	38,540	38,200	38,370	-170	-0.4%	140
2023/07/11	38,350	38,540	38,200	38,540	+230	+0.6%	122
2023/07/10	39,000	39,000	38,310	38,310	-290	-0.8%	112
2023/07/07	38,620	38,800	38,500	38,600	-70	-0.2%	69
2023/07/06	39,100	39,200	38,570	38,670	-430	-1.1%	98
2023/07/05	39,070	39,400	39,070	39,100	-200	-0.5%	147
2023/07/04	39,290	39,300	39,020	39,300	+100	+0.3%	214
2023/07/03	39,000	39,230	38,550	39,200	+360	+0.9%	217
2023/06/30	38,860	38,860	38,510	38,840	±0	±0%	40
2023/06/29	38,870	38,870	38,600	38,840	+20	+0.1%	45
2023/06/28	38,870	38,870	38,370	38,820	+390	+1%	95
2023/06/27	38,350	38,430	38,200	38,430	+80	+0.2%	52
2023/06/26	38,660	38,660	38,320	38,350	+50	+0.1%	92
2023/06/23	38,840	38,840	38,300	38,300	-370	-1%	56
2023/06/22	38,580	38,790	38,330	38,670	-40	-0.1%	151
2023/06/21	39,170	39,180	38,710	38,710	-610	-1.6%	211
2023/06/20	39,480	39,700	39,170	39,320	+290	+0.7%	163
2023/06/19	39,740	39,740	38,700	39,030	-380	-1%	361
2023/06/16	39,330	39,520	39,000	39,410	+500	+1.3%	290
2023/06/15	38,640	38,980	38,510	38,910	+260	+0.7%	135
2023/06/14	38,350	39,340	38,350	38,650	-50	-0.1%	282
2023/06/13	38,300	38,800	38,250	38,700	+420	+1.1%	163
2023/06/12	38,250	38,350	38,200	38,280	+100	+0.3%	116
2023/06/09	38,150	38,350	38,110	38,180	-130	-0.3%	101
2023/06/08	38,380	38,410	38,150	38,310	-80	-0.2%	79
2023/06/07	38,120	38,400	38,110	38,390	±0	±0%	98
2023/06/06	38,190	38,530	38,060	38,390	-40	-0.1%	353
2023/06/05	39,200	39,300	38,250	38,430	-70	-0.2%	198
2023/06/02	38,200	39,300	38,200	38,500	+100	+0.3%	367
2023/06/01	38,500	38,800	38,400	38,400	-100	-0.3%	64
2023/05/31	38,150	40,000	38,150	38,500	+350	+0.9%	483
2023/05/30	39,350	39,500	38,100	38,150	-940	-2.4%	926
2023/05/29	39,010	39,350	39,010	39,090	+90	+0.2%	31