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

42,620 -50 (-0.12%)

株価：2025/06/06 10:44 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
2019/11/26	33,650	34,000	33,600	33,750	+500	+1.5%	813
2019/11/25	33,000	33,250	32,300	33,250	+750	+2.3%	988
2019/11/22	31,000	33,500	31,000	32,500	+1,350	+4.3%	1,042
2019/11/21	31,150	31,450	31,000	31,150	-250	-0.8%	154
2019/11/20	31,900	31,900	31,400	31,400	-200	-0.6%	202
2019/11/19	31,600	31,700	31,400	31,600	-100	-0.3%	139
2019/11/18	31,050	32,000	31,050	31,700	+400	+1.3%	225
2019/11/15	31,050	32,800	31,050	31,300	±0	±0%	372
2019/11/14	31,500	31,700	31,250	31,300	-450	-1.4%	239
2019/11/13	31,900	31,900	31,600	31,750	-150	-0.5%	473
2019/11/12	32,000	32,050	31,750	31,900	-250	-0.8%	273
2019/11/11	32,400	32,450	31,850	32,150	±0	±0%	372
2019/11/08	32,350	32,900	32,100	32,150	+50	+0.2%	664
2019/11/07	32,250	32,250	32,000	32,100	-200	-0.6%	234
2019/11/06	32,100	32,400	31,850	32,300	+200	+0.6%	266
2019/11/05	31,750	32,300	31,600	32,100	+450	+1.4%	751
2019/11/01	31,500	31,650	31,150	31,650	+100	+0.3%	432
2019/10/31	31,600	31,600	31,350	31,550	+350	+1.1%	246
2019/10/30	31,550	31,550	31,200	31,200	-350	-1.1%	54
2019/10/29	31,550	31,600	31,400	31,550	±0	±0%	128
2019/10/28	31,550	31,550	31,150	31,550	+450	+1.4%	215
2019/10/25	31,200	31,250	31,000	31,100	±0	±0%	218
2019/10/24	31,200	31,200	31,000	31,100	-50	-0.2%	154
2019/10/23	31,250	31,250	31,050	31,150	-100	-0.3%	108
2019/10/21	30,850	31,250	30,850	31,250	+300	+1%	148
2019/10/18	31,200	31,550	30,950	30,950	-250	-0.8%	223
2019/10/17	31,550	31,550	31,200	31,200	-150	-0.5%	116
2019/10/16	31,200	31,600	31,000	31,350	+150	+0.5%	1,379
2019/10/15	31,000	31,500	31,000	31,200	+250	+0.8%	994
2019/10/11	29,950	31,000	29,950	30,950	+1,100	+3.7%	1,687
2019/10/10	29,870	29,900	29,800	29,850	-120	-0.4%	77
2019/10/09	29,850	29,970	29,750	29,970	-130	-0.4%	201
2019/10/08	29,600	30,800	29,560	30,100	+660	+2.2%	336
2019/10/07	29,970	30,000	29,300	29,440	-360	-1.2%	247
2019/10/04	30,050	30,050	29,690	29,800	-120	-0.4%	248
2019/10/03	29,900	30,400	29,880	29,920	-330	-1.1%	373
2019/10/02	30,100	31,400	29,940	30,250	±0	±0%	395
2019/10/01	30,500	30,500	30,250	30,250	+100	+0.3%	64
2019/09/30	30,550	30,550	30,050	30,150	-550	-1.8%	255
2019/09/27	30,400	30,700	30,250	30,700	+50	+0.2%	111
2019/09/26	30,700	30,800	30,550	30,650	-50	-0.2%	83
2019/09/25	30,800	30,800	30,600	30,700	-100	-0.3%	144
2019/09/24	30,750	30,950	30,600	30,800	-200	-0.6%	216
2019/09/20	30,950	31,100	30,950	31,000	+100	+0.3%	85
2019/09/19	31,350	31,350	30,750	30,900	-300	-1%	146
2019/09/18	31,100	31,200	31,000	31,200	+100	+0.3%	203
2019/09/17	31,450	31,550	31,100	31,100	-450	-1.4%	232
2019/09/13	31,600	31,700	31,400	31,550	+50	+0.2%	439
2019/09/12	31,500	31,700	31,350	31,500	+250	+0.8%	318
2019/09/11	31,300	31,400	31,150	31,250	-50	-0.2%	212