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

48,890 +110 (+0.23%)

株価：2025/08/25 15:15 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
2022/03/07	42,160	42,160	40,800	41,260	-740	-1.8%	351
2022/03/04	42,990	42,990	41,830	42,000	-720	-1.7%	168
2022/03/03	42,980	43,900	42,450	42,720	+220	+0.5%	435
2022/03/02	42,380	43,920	42,240	42,500	-20	±0%	464
2022/03/01	42,960	42,960	42,340	42,520	+210	+0.5%	72
2022/02/28	42,430	42,480	41,500	42,310	+10	±0%	345
2022/02/25	41,460	42,530	41,460	42,300	+890	+2.1%	103
2022/02/24	41,990	42,200	41,410	41,410	-840	-2%	216
2022/02/22	43,070	43,070	41,980	42,250	-590	-1.4%	207
2022/02/21	43,050	43,120	42,680	42,840	-210	-0.5%	99
2022/02/18	43,080	43,100	42,510	43,050	+90	+0.2%	129
2022/02/17	43,300	43,350	41,910	42,960	-30	-0.1%	174
2022/02/16	43,170	43,940	42,710	42,990	+380	+0.9%	248
2022/02/15	42,850	42,980	42,610	42,610	+110	+0.3%	99
2022/02/14	43,100	43,100	42,500	42,500	-710	-1.6%	132
2022/02/10	43,340	43,350	42,850	43,210	+210	+0.5%	143
2022/02/09	42,170	43,000	42,000	43,000	+1,100	+2.6%	210
2022/02/08	42,450	42,780	41,900	41,900	-540	-1.3%	98
2022/02/07	42,410	42,950	42,410	42,440	+240	+0.6%	117
2022/02/04	42,230	42,390	42,070	42,200	-50	-0.1%	49
2022/02/03	42,120	42,250	42,100	42,250	-110	-0.3%	44
2022/02/02	42,390	42,390	42,120	42,360	+230	+0.5%	119
2022/02/01	42,000	42,130	41,870	42,130	+300	+0.7%	49
2022/01/31	41,850	42,250	41,760	41,830	-430	-1%	513
2022/01/28	42,850	42,850	42,090	42,260	+110	+0.3%	153
2022/01/27	43,000	43,090	42,150	42,150	-460	-1.1%	160
2022/01/26	42,500	43,100	42,450	42,610	-290	-0.7%	149
2022/01/25	43,950	43,950	42,850	42,900	-1,010	-2.3%	248
2022/01/24	43,970	43,970	43,470	43,910	-40	-0.1%	114
2022/01/21	44,220	44,220	43,700	43,950	-310	-0.7%	103
2022/01/20	43,020	44,400	43,020	44,260	+850	+2%	187
2022/01/19	43,270	43,410	42,930	43,410	-190	-0.4%	87
2022/01/18	43,050	43,600	42,900	43,600	+690	+1.6%	195
2022/01/17	42,580	43,000	42,580	42,910	+330	+0.8%	165
2022/01/14	43,400	43,610	42,500	42,580	-1,120	-2.6%	259
2022/01/13	44,120	44,260	43,290	43,700	-600	-1.4%	291
2022/01/12	44,100	44,450	44,100	44,300	+350	+0.8%	80
2022/01/11	44,440	44,440	43,950	43,950	-550	-1.2%	97
2022/01/07	43,830	44,690	43,830	44,500	+570	+1.3%	89
2022/01/06	44,300	44,860	43,900	43,930	-610	-1.4%	316
2022/01/05	44,580	44,850	44,500	44,540	+30	+0.1%	166
2022/01/04	44,330	44,600	44,000	44,510	+230	+0.5%	346
2021/12/30	43,930	44,500	43,930	44,280	+280	+0.6%	73
2021/12/29	44,750	44,800	43,940	44,000	-790	-1.8%	258
2021/12/28	44,530	44,800	44,210	44,790	+290	+0.7%	412
2021/12/27	44,500	44,540	43,100	44,500	+120	+0.3%	906
2021/12/24	44,210	44,590	44,210	44,380	+380	+0.9%	399
2021/12/23	44,400	44,400	43,880	44,000	-50	-0.1%	163
2021/12/22	44,000	44,400	43,850	44,050	+170	+0.4%	272
2021/12/21	43,800	44,180	43,600	43,880	+20	±0%	188