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
2021/02/26	46,950	47,200	45,950	46,500	-1,100	-2.3%	747
2021/02/25	47,200	47,600	46,950	47,600	+900	+1.9%	347
2021/02/24	48,000	48,000	46,550	46,700	-1,350	-2.8%	768
2021/02/22	49,400	49,500	47,750	48,050	-1,150	-2.3%	926
2021/02/19	48,650	49,200	48,250	49,200	+200	+0.4%	439
2021/02/18	50,400	50,800	48,700	49,000	-1,100	-2.2%	991
2021/02/17	50,400	50,400	49,850	50,100	+250	+0.5%	903
2021/02/16	49,800	50,700	49,750	49,850	+100	+0.2%	1,469
2021/02/15	49,500	49,750	49,400	49,750	+400	+0.8%	580
2021/02/12	49,650	49,650	49,000	49,350	+1,000	+2.1%	1,334
2021/02/10	47,950	48,400	47,650	48,350	+1,050	+2.2%	1,742
2021/02/09	47,000	47,550	46,900	47,300	+100	+0.2%	583
2021/02/08	46,850	47,900	46,550	47,200	+600	+1.3%	1,092
2021/02/05	45,950	46,750	45,900	46,600	+850	+1.9%	750
2021/02/04	45,800	46,200	45,500	45,750	-200	-0.4%	412
2021/02/03	46,050	46,400	45,600	45,950	±0	±0%	308
2021/02/02	45,800	46,150	45,450	45,950	+400	+0.9%	471
2021/02/01	44,950	45,800	44,800	45,550	+550	+1.2%	501
2021/01/29	45,150	45,750	44,900	45,000	-150	-0.3%	719
2021/01/28	45,500	45,850	44,900	45,150	-1,050	-2.3%	1,286
2021/01/27	46,500	46,800	46,200	46,200	-350	-0.8%	327
2021/01/26	46,950	47,200	46,250	46,550	-600	-1.3%	507
2021/01/25	46,550	47,400	46,550	47,150	+550	+1.2%	511
2021/01/22	47,000	47,000	46,300	46,600	-150	-0.3%	447
2021/01/21	46,400	47,200	46,300	46,750	+550	+1.2%	626
2021/01/20	46,800	46,800	46,150	46,200	-550	-1.2%	679
2021/01/19	47,000	47,000	46,600	46,750	+50	+0.1%	342
2021/01/18	45,950	46,900	45,650	46,700	+700	+1.5%	688
2021/01/15	47,050	47,050	45,950	46,000	-700	-1.5%	740
2021/01/14	47,750	48,000	46,300	46,700	-1,000	-2.1%	1,585
2021/01/13	47,600	47,700	46,850	47,700	+700	+1.5%	3,417
2021/01/12	45,500	47,000	45,350	47,000	+1,200	+2.6%	729
2021/01/08	45,700	46,300	45,700	45,800	+800	+1.8%	1,385
2021/01/07	45,000	45,300	45,000	45,000	±0	±0%	811
2021/01/06	44,850	45,200	44,200	45,000	+850	+1.9%	1,156
2021/01/05	43,800	44,150	43,600	44,150	+450	+1%	896
2021/01/04	43,000	43,900	42,800	43,700	+1,400	+3.3%	1,270
2020/12/30	42,600	42,600	42,100	42,300	±0	±0%	339
2020/12/29	42,700	42,700	42,050	42,300	-50	-0.1%	441
2020/12/28	42,150	42,400	41,850	42,350	+350	+0.8%	514
2020/12/25	41,600	42,000	41,550	42,000	+450	+1.1%	362
2020/12/24	41,600	42,300	41,550	41,550	+250	+0.6%	365
2020/12/23	41,200	41,900	41,200	41,300	-600	-1.4%	533
2020/12/22	41,900	42,150	41,700	41,900	-300	-0.7%	123
2020/12/21	41,600	42,200	41,550	42,200	+150	+0.4%	327
2020/12/18	42,150	42,300	42,050	42,050	-50	-0.1%	254
2020/12/17	41,950	42,100	41,750	42,100	+300	+0.7%	381
2020/12/16	41,900	41,950	41,700	41,800	+200	+0.5%	115
2020/12/15	41,500	41,800	41,500	41,600	-200	-0.5%	278
2020/12/14	41,350	41,950	41,350	41,800	+350	+0.8%	149