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
2021/12/20	43,900	44,370	43,540	43,860	-260	-0.6%	224
2021/12/17	44,970	44,970	44,120	44,120	-850	-1.9%	160
2021/12/16	45,370	45,370	44,880	44,970	+160	+0.4%	563
2021/12/15	45,620	45,700	44,710	44,810	-580	-1.3%	671
2021/12/14	45,220	45,590	45,050	45,390	+120	+0.3%	274
2021/12/13	45,500	46,350	45,180	45,270	-70	-0.2%	608
2021/12/10	45,290	45,490	45,060	45,340	-300	-0.7%	200
2021/12/09	44,500	45,990	44,500	45,640	+1,510	+3.4%	1,251
2021/12/08	43,980	44,480	43,310	44,130	+260	+0.6%	540
2021/12/07	43,400	43,950	43,400	43,870	+680	+1.6%	416
2021/12/06	43,400	43,710	43,030	43,190	-310	-0.7%	323
2021/12/03	42,700	43,500	42,560	43,500	+800	+1.9%	234
2021/12/02	42,050	43,100	42,000	42,700	+480	+1.1%	647
2021/12/01	41,900	42,870	41,870	42,220	+120	+0.3%	437
2021/11/30	42,300	42,800	42,100	42,100	-200	-0.5%	180
2021/11/29	42,150	42,800	42,150	42,300	-550	-1.3%	262
2021/11/26	43,900	43,950	42,750	42,850	-1,000	-2.3%	433
2021/11/25	44,000	44,000	43,600	43,850	+200	+0.5%	133
2021/11/24	43,600	43,800	43,500	43,650	+200	+0.5%	198
2021/11/22	43,350	43,700	43,350	43,450	-100	-0.2%	93
2021/11/19	42,800	43,550	42,800	43,550	+600	+1.4%	107
2021/11/18	43,650	43,650	42,750	42,950	-450	-1%	341
2021/11/17	43,450	43,700	43,400	43,400	-50	-0.1%	70
2021/11/16	43,400	43,850	43,350	43,450	+100	+0.2%	171
2021/11/15	43,400	43,800	43,350	43,350	±0	±0%	234
2021/11/12	43,550	43,800	43,300	43,350	+50	+0.1%	409
2021/11/11	42,150	43,300	42,150	43,300	+1,050	+2.5%	906
2021/11/10	42,400	42,700	41,850	42,250	-550	-1.3%	386
2021/11/09	42,850	43,000	42,500	42,800	-400	-0.9%	204
2021/11/08	42,900	43,200	42,700	43,200	+50	+0.1%	157
2021/11/05	43,200	43,550	43,150	43,150	-200	-0.5%	103
2021/11/04	43,050	43,450	43,050	43,350	+300	+0.7%	62
2021/11/02	44,100	44,100	42,800	43,050	-900	-2%	321
2021/11/01	43,650	44,000	43,600	43,950	+250	+0.6%	427
2021/10/29	43,700	43,900	43,550	43,700	-50	-0.1%	504
2021/10/28	43,750	44,200	43,450	43,750	-100	-0.2%	237
2021/10/27	44,450	44,600	43,850	43,850	-600	-1.3%	245
2021/10/26	44,700	44,900	44,450	44,450	±0	±0%	194
2021/10/25	44,900	44,900	44,450	44,450	-500	-1.1%	228
2021/10/22	44,150	45,050	44,000	44,950	+900	+2%	1,220
2021/10/21	43,950	44,250	43,750	44,050	+50	+0.1%	849
2021/10/20	44,000	44,400	43,750	44,000	+350	+0.8%	713
2021/10/19	43,350	43,750	43,100	43,650	+800	+1.9%	468
2021/10/18	43,900	43,900	42,850	42,850	-1,300	-2.9%	573
2021/10/15	43,900	44,150	43,600	44,150	+600	+1.4%	404
2021/10/14	44,350	44,550	43,550	43,550	-600	-1.4%	231
2021/10/13	43,150	44,300	43,050	44,150	+800	+1.8%	829
2021/10/12	43,800	43,800	43,250	43,350	-550	-1.3%	346
2021/10/11	43,250	44,150	42,550	43,900	+800	+1.9%	5,915
2021/10/08	42,000	43,150	42,000	43,100	+1,350	+3.2%	2,111