41,990
+250 (+0.60%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 44,480 | 44,800 | 44,190 | 44,190 | -410 | -0.9% | 90 |
| 2025/02/17 | 44,500 | 44,840 | 44,150 | 44,600 | +70 | +0.2% | 384 |
| 2025/02/14 | 44,690 | 44,690 | 44,110 | 44,530 | -260 | -0.6% | 45 |
| 2025/02/13 | 44,600 | 44,800 | 44,510 | 44,790 | +1,090 | +2.5% | 765 |
| 2025/02/12 | 43,350 | 43,850 | 43,350 | 43,700 | +360 | +0.8% | 222 |
| 2025/02/10 | 43,430 | 43,620 | 43,340 | 43,340 | +120 | +0.3% | 297 |
| 2025/02/07 | 42,960 | 43,500 | 42,780 | 43,220 | +110 | +0.3% | 178 |
| 2025/02/06 | 43,000 | 43,120 | 42,650 | 43,110 | -140 | -0.3% | 355 |
| 2025/02/05 | 44,130 | 44,680 | 42,860 | 43,250 | -610 | -1.4% | 426 |
| 2025/02/04 | 43,920 | 44,130 | 43,410 | 43,860 | +410 | +0.9% | 489 |
| 2025/02/03 | 44,430 | 44,430 | 43,370 | 43,450 | -1,190 | -2.7% | 491 |
| 2025/01/31 | 44,670 | 44,950 | 44,550 | 44,640 | -30 | -0.1% | 87 |
| 2025/01/30 | 44,690 | 45,000 | 44,670 | 44,670 | -650 | -1.4% | 109 |
| 2025/01/29 | 46,480 | 46,790 | 44,690 | 45,320 | -1,050 | -2.3% | 862 |
| 2025/01/28 | 46,010 | 46,500 | 43,970 | 46,370 | +480 | +1% | 1,050 |
| 2025/01/27 | 44,360 | 45,980 | 44,110 | 45,890 | +1,610 | +3.6% | 624 |
| 2025/01/24 | 43,850 | 44,440 | 43,840 | 44,280 | +310 | +0.7% | 168 |
| 2025/01/23 | 43,670 | 44,480 | 43,570 | 43,970 | +790 | +1.8% | 322 |
| 2025/01/22 | 44,480 | 44,640 | 43,040 | 43,180 | -980 | -2.2% | 479 |
| 2025/01/21 | 44,320 | 44,450 | 43,940 | 44,160 | +250 | +0.6% | 156 |
| 2025/01/20 | 44,190 | 44,410 | 43,900 | 43,910 | +140 | +0.3% | 145 |
| 2025/01/17 | 43,500 | 43,770 | 43,400 | 43,770 | +10 | ±0% | 110 |
| 2025/01/16 | 44,580 | 44,580 | 43,550 | 43,760 | -300 | -0.7% | 296 |
| 2025/01/15 | 44,750 | 44,750 | 44,060 | 44,060 | -360 | -0.8% | 243 |
| 2025/01/14 | 43,800 | 44,420 | 43,590 | 44,420 | +420 | +1% | 280 |
| 2025/01/10 | 43,950 | 44,120 | 43,850 | 44,000 | +140 | +0.3% | 74 |
| 2025/01/09 | 44,300 | 44,380 | 43,860 | 43,860 | -220 | -0.5% | 79 |
| 2025/01/08 | 44,200 | 44,380 | 43,770 | 44,080 | +70 | +0.2% | 142 |
| 2025/01/07 | 44,250 | 44,250 | 43,650 | 44,010 | +220 | +0.5% | 179 |
| 2025/01/06 | 44,020 | 44,100 | 43,430 | 43,790 | -2,530 | -5.5% | 882 |
| 2024/12/30 | 46,160 | 46,320 | 46,000 | 46,320 | +320 | +0.7% | 199 |
| 2024/12/27 | 46,140 | 46,260 | 45,860 | 46,000 | -50 | -0.1% | 198 |
| 2024/12/26 | 45,800 | 46,050 | 45,780 | 46,050 | +190 | +0.4% | 245 |
| 2024/12/25 | 46,370 | 46,370 | 45,560 | 45,860 | +130 | +0.3% | 307 |
| 2024/12/24 | 45,200 | 46,000 | 45,200 | 45,730 | +390 | +0.9% | 267 |
| 2024/12/23 | 45,130 | 45,500 | 45,120 | 45,340 | +260 | +0.6% | 191 |
| 2024/12/20 | 45,010 | 45,460 | 45,010 | 45,080 | +150 | +0.3% | 1,122 |
| 2024/12/19 | 44,400 | 44,940 | 44,210 | 44,930 | +200 | +0.4% | 231 |
| 2024/12/18 | 44,630 | 44,780 | 44,540 | 44,730 | +100 | +0.2% | 57 |
| 2024/12/17 | 44,150 | 44,640 | 44,000 | 44,630 | +480 | +1.1% | 158 |
| 2024/12/16 | 43,860 | 44,370 | 43,860 | 44,150 | -70 | -0.2% | 95 |
| 2024/12/13 | 44,720 | 44,890 | 44,220 | 44,220 | -660 | -1.5% | 219 |
| 2024/12/12 | 44,940 | 45,200 | 44,680 | 44,880 | ±0 | ±0% | 390 |
| 2024/12/11 | 44,700 | 44,940 | 44,550 | 44,880 | +170 | +0.4% | 471 |
| 2024/12/10 | 46,370 | 47,180 | 44,710 | 44,710 | +870 | +2% | 2,068 |
| 2024/12/09 | 43,560 | 43,850 | 43,100 | 43,840 | -70 | -0.2% | 229 |
| 2024/12/06 | 42,970 | 44,000 | 42,820 | 43,910 | +1,150 | +2.7% | 381 |
| 2024/12/05 | 43,180 | 43,360 | 42,760 | 42,760 | -540 | -1.2% | 159 |
| 2024/12/04 | 43,400 | 43,550 | 43,200 | 43,300 | -100 | -0.2% | 35 |
| 2024/12/03 | 43,900 | 43,900 | 42,500 | 43,400 | -540 | -1.2% | 261 |
51～
100
件表示中 / 1740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
