45,010
+200 (+0.45%)
株価：2025/07/10 15:14
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/31 | 41,920 | 42,500 | 41,630 | 42,500 | +580 | +1.4% | 70 |
| 2022/08/30 | 42,000 | 42,350 | 41,570 | 41,920 | -80 | -0.2% | 18 |
| 2022/08/29 | 41,500 | 42,370 | 41,380 | 42,000 | -200 | -0.5% | 69 |
| 2022/08/26 | 42,490 | 42,490 | 41,900 | 42,200 | +650 | +1.6% | 44 |
| 2022/08/25 | 41,550 | 41,700 | 41,500 | 41,550 | -150 | -0.4% | 57 |
| 2022/08/24 | 42,400 | 42,400 | 41,700 | 41,700 | ±0 | ±0% | 53 |
| 2022/08/23 | 42,450 | 42,450 | 41,700 | 41,700 | -440 | -1% | 80 |
| 2022/08/22 | 41,060 | 42,420 | 41,060 | 42,140 | +340 | +0.8% | 116 |
| 2022/08/19 | 42,000 | 42,990 | 41,800 | 41,800 | -200 | -0.5% | 171 |
| 2022/08/18 | 42,500 | 42,500 | 42,000 | 42,000 | ±0 | ±0% | 54 |
| 2022/08/17 | 42,290 | 42,300 | 41,610 | 42,000 | -200 | -0.5% | 145 |
| 2022/08/16 | 42,440 | 42,550 | 42,050 | 42,200 | +150 | +0.4% | 133 |
| 2022/08/15 | 42,280 | 42,470 | 41,950 | 42,050 | -270 | -0.6% | 99 |
| 2022/08/12 | 42,650 | 42,700 | 42,250 | 42,320 | +120 | +0.3% | 64 |
| 2022/08/10 | 42,690 | 42,700 | 42,000 | 42,200 | -400 | -0.9% | 27 |
| 2022/08/09 | 42,600 | 42,600 | 41,820 | 42,600 | +200 | +0.5% | 65 |
| 2022/08/08 | 42,050 | 42,500 | 42,000 | 42,400 | +1,090 | +2.6% | 121 |
| 2022/08/05 | 41,250 | 41,690 | 41,200 | 41,310 | -390 | -0.9% | 79 |
| 2022/08/04 | 41,550 | 41,700 | 41,200 | 41,700 | +220 | +0.5% | 74 |
| 2022/08/03 | 40,950 | 41,800 | 40,950 | 41,480 | +530 | +1.3% | 160 |
| 2022/08/02 | 42,780 | 42,780 | 40,600 | 40,950 | -1,830 | -4.3% | 510 |
| 2022/08/01 | 42,840 | 43,100 | 42,210 | 42,780 | +780 | +1.9% | 87 |
| 2022/07/29 | 43,130 | 43,130 | 41,370 | 42,000 | -1,500 | -3.4% | 345 |
| 2022/07/28 | 43,520 | 43,800 | 43,200 | 43,500 | -260 | -0.6% | 167 |
| 2022/07/27 | 43,520 | 43,850 | 43,500 | 43,760 | -100 | -0.2% | 78 |
| 2022/07/26 | 43,220 | 43,870 | 43,210 | 43,860 | +560 | +1.3% | 96 |
| 2022/07/25 | 43,470 | 43,470 | 43,200 | 43,300 | -260 | -0.6% | 391 |
| 2022/07/22 | 43,600 | 44,000 | 43,520 | 43,560 | -50 | -0.1% | 112 |
| 2022/07/21 | 43,800 | 44,230 | 43,610 | 43,610 | -500 | -1.1% | 127 |
| 2022/07/20 | 44,400 | 44,720 | 44,100 | 44,110 | +110 | +0.3% | 146 |
| 2022/07/19 | 44,500 | 44,500 | 44,000 | 44,000 | -490 | -1.1% | 174 |
| 2022/07/15 | 44,900 | 45,000 | 44,490 | 44,490 | -260 | -0.6% | 36 |
| 2022/07/14 | 44,100 | 44,860 | 44,100 | 44,750 | +350 | +0.8% | 137 |
| 2022/07/13 | 44,310 | 44,700 | 44,240 | 44,400 | -110 | -0.2% | 132 |
| 2022/07/12 | 44,960 | 45,350 | 44,310 | 44,510 | -490 | -1.1% | 180 |
| 2022/07/11 | 45,390 | 45,950 | 45,000 | 45,000 | -350 | -0.8% | 95 |
| 2022/07/08 | 45,650 | 46,000 | 45,210 | 45,350 | -50 | -0.1% | 287 |
| 2022/07/07 | 45,330 | 45,800 | 44,000 | 45,400 | +200 | +0.4% | 449 |
| 2022/07/06 | 46,000 | 46,660 | 45,200 | 45,200 | -1,300 | -2.8% | 410 |
| 2022/07/05 | 45,900 | 46,980 | 45,900 | 46,500 | +630 | +1.4% | 239 |
| 2022/07/04 | 45,600 | 46,480 | 45,600 | 45,870 | +350 | +0.8% | 329 |
| 2022/07/01 | 46,990 | 47,000 | 45,500 | 45,520 | -1,360 | -2.9% | 512 |
| 2022/06/30 | 46,130 | 46,920 | 45,950 | 46,880 | +750 | +1.6% | 564 |
| 2022/06/29 | 45,610 | 46,200 | 45,590 | 46,130 | +320 | +0.7% | 570 |
| 2022/06/28 | 45,390 | 45,990 | 45,390 | 45,810 | +410 | +0.9% | 111 |
| 2022/06/27 | 45,090 | 45,980 | 44,990 | 45,400 | +410 | +0.9% | 516 |
| 2022/06/24 | 44,160 | 44,990 | 44,160 | 44,990 | +750 | +1.7% | 168 |
| 2022/06/23 | 44,480 | 44,540 | 44,140 | 44,240 | +100 | +0.2% | 102 |
| 2022/06/22 | 45,100 | 45,100 | 44,140 | 44,140 | -670 | -1.5% | 172 |
| 2022/06/21 | 44,040 | 44,950 | 44,030 | 44,810 | +130 | +0.3% | 242 |
701～
750
件表示中 / 1787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
