KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ　ＣｈｉｎａＡＭＣ・中国株式・上証５０連動型上場投信

1309
その他/その他/NEXT FUNDS ChinaAMC SSE50 Index Exchange Traded Fund
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1353,700.054,700.053,700.054,310.0-390.0-0.71%138
2026-03-1254,630.054,900.054,500.054,700.0+190.0+0.35%47
2026-03-1154,510.054,510.054,430.054,510.0+20.0+0.04%162
2026-03-1054,000.054,510.053,790.054,490.0+880.0+1.64%48
2026-03-0954,030.054,030.052,900.053,610.0-980.0-1.80%142
2026-03-0654,350.054,590.053,700.054,590.0+760.0+1.41%64
2026-03-0554,410.054,410.053,830.053,830.0+100.0+0.19%104
2026-03-0454,100.054,570.053,000.053,730.0-1340.0-2.43%550
2026-03-0355,160.055,700.054,000.055,070.0-40.0-0.07%1,739
2026-03-0254,880.055,430.054,750.055,110.0-200.0-0.36%88
2026-02-2755,150.055,310.054,730.055,310.0-210.0-0.38%57
2026-02-2655,900.056,470.054,900.055,520.0-20.0-0.04%173
2026-02-2555,400.055,850.054,800.055,540.0+1140.0+2.10%373
2026-02-2454,600.055,200.054,300.054,400.0-60.0-0.11%166
2026-02-2054,400.055,100.054,400.054,460.0-300.0-0.55%68
2026-02-1955,000.055,200.054,480.054,760.0+190.0+0.35%132
2026-02-1854,880.054,880.054,230.054,570.0-310.0-0.56%257
2026-02-1754,800.055,030.054,250.054,880.0+160.0+0.29%152
2026-02-1654,790.054,790.054,160.054,720.0+250.0+0.46%101
2026-02-1355,540.055,540.054,400.054,470.0-1100.0-1.98%68
2026-02-1256,150.056,260.054,800.055,570.0-830.0-1.47%409
2026-02-1056,060.056,480.056,060.056,400.0+340.0+0.61%52
2026-02-0955,790.056,480.055,790.056,060.0+630.0+1.14%332
2026-02-0655,800.055,800.054,520.055,430.0-50.0-0.09%199
2026-02-0555,500.055,800.055,240.055,480.0+300.0+0.54%463
2026-02-0454,020.055,180.054,020.055,180.0+1100.0+2.03%627
2026-02-0354,200.054,790.053,770.054,080.0+80.0+0.15%85
2026-02-0255,070.055,070.054,000.054,000.0-960.0-1.75%271
2026-01-3055,200.055,500.054,420.054,960.0-300.0-0.54%101
2026-01-2953,500.055,260.053,500.055,260.0+1150.0+2.13%182
2026-01-2854,450.054,450.053,500.054,110.0-340.0-0.62%314
2026-01-2754,430.054,450.054,050.054,450.0+400.0+0.74%37
2026-01-2655,000.055,000.054,000.054,050.0-1300.0-2.35%204
2026-01-2356,190.056,190.055,250.055,350.0-390.0-0.70%269
2026-01-2256,990.056,990.055,500.055,740.0-250.0-0.45%119
2026-01-2156,000.056,000.055,500.055,990.00.00.00%49
2026-01-2055,760.056,000.055,500.055,990.0+230.0+0.41%112
2026-01-1956,780.056,780.055,510.055,760.0-20.0-0.04%126
2026-01-1657,000.057,000.055,770.055,780.0-650.0-1.15%103
2026-01-1556,110.056,860.055,690.056,430.0-1060.0-1.84%222
2026-01-1456,700.057,500.056,520.057,490.0+500.0+0.88%203
2026-01-1356,900.057,500.056,100.056,990.0+690.0+1.23%454
2026-01-0956,230.056,440.055,720.056,300.0+1000.0+1.81%195
2026-01-0856,450.056,600.055,300.055,300.0-400.0-0.72%95
2026-01-0756,440.056,600.055,700.055,700.0-720.0-1.28%127
2026-01-0655,610.056,550.055,220.056,420.0+820.0+1.47%240
2026-01-0554,240.055,600.054,240.055,600.0+1600.0+2.96%296
2025-12-3054,490.054,490.053,750.054,000.0-240.0-0.44%61
2025-12-2953,970.054,460.053,910.054,240.0+310.0+0.57%126
2025-12-2653,800.054,460.053,670.053,930.0+140.0+0.26%120
2025-12-2553,230.053,830.053,230.053,790.0+460.0+0.86%96
2025-12-2453,640.053,990.053,280.053,330.0-60.0-0.11%127
2025-12-2354,000.054,230.053,390.053,390.0-250.0-0.47%197
2025-12-2253,200.053,980.053,080.053,640.0+630.0+1.19%299
2025-12-1953,000.053,200.052,620.053,010.0+90.0+0.17%55
2025-12-1852,440.052,920.052,440.052,920.0+120.0+0.23%35
2025-12-1751,810.052,800.051,550.052,800.0+920.0+1.77%266
2025-12-1652,270.052,320.051,880.051,880.0-770.0-1.46%196
2025-12-1552,150.053,150.052,070.052,650.0-50.0-0.09%239
2025-12-1252,520.052,890.052,300.052,700.0+20.0+0.04%126
2025-12-1152,580.052,910.052,500.052,680.0-200.0-0.38%77
2025-12-1052,910.052,930.052,750.052,880.0-130.0-0.25%38
2025-12-0953,500.053,500.052,250.053,010.0-490.0-0.92%142
2025-12-0852,560.053,500.052,560.053,500.0+950.0+1.81%121
2025-12-0552,280.052,550.052,070.052,550.0+270.0+0.52%71
2025-12-0452,010.052,450.052,000.052,280.0-20.0-0.04%61
2025-12-0352,120.052,580.052,120.052,300.0-200.0-0.38%102
2025-12-0252,950.052,950.052,490.052,500.0-90.0-0.17%69
2025-12-0152,200.052,590.052,130.052,590.0-210.0-0.40%197
2025-11-2853,000.053,390.052,330.052,800.0+350.0+0.67%99
2025-11-2752,250.052,850.052,240.052,450.0+200.0+0.38%84
2025-11-2652,200.052,820.052,200.052,250.0-60.0-0.11%107
2025-11-2552,010.052,570.052,010.052,310.0-260.0-0.49%133
2025-11-2153,350.053,350.051,950.052,570.0-1230.0-2.29%161
2025-11-2053,000.053,800.053,000.053,800.0+1000.0+1.89%243
2025-11-1952,320.052,990.052,320.052,800.0+540.0+1.03%201
2025-11-1852,600.052,740.052,260.052,260.0-520.0-0.99%335
2025-11-1753,020.053,020.052,380.052,780.0-520.0-0.98%75
2025-11-1453,200.053,670.053,170.053,300.00.00.00%55
2025-11-1353,510.053,510.053,170.053,300.0+300.0+0.57%224
2025-11-1252,720.053,000.052,520.053,000.0+280.0+0.53%28
2025-11-1152,700.053,010.052,700.052,720.0+20.0+0.04%136
2025-11-1052,750.052,950.052,490.052,700.0+380.0+0.73%146
2025-11-0752,800.052,800.052,160.052,320.0-480.0-0.91%61
2025-11-0652,050.052,800.052,050.052,800.0+800.0+1.54%91
2025-11-0551,350.052,000.051,260.052,000.0-50.0-0.10%283
2025-11-0452,160.052,590.052,050.052,050.0-330.0-0.63%75
2025-10-3152,560.053,410.052,210.052,380.0-170.0-0.32%215
2025-10-3053,500.053,600.052,550.052,550.0-460.0-0.87%89
2025-10-2953,310.054,480.052,410.053,010.0+700.0+1.34%487
2025-10-2853,300.053,300.052,310.052,310.0-520.0-0.98%336
2025-10-2752,980.053,290.052,720.052,830.0+1400.0+2.72%219
2025-10-2351,350.051,560.051,010.051,430.0+80.0+0.16%144
2025-10-2251,060.051,500.050,910.051,350.0+150.0+0.29%150
2025-10-2151,400.051,400.050,640.051,200.0+650.0+1.29%227
2025-10-2050,900.051,220.050,550.050,550.0+240.0+0.48%49
2025-10-1751,110.051,110.050,310.050,310.0-800.0-1.57%84
2025-10-1651,500.051,500.050,910.051,110.0+500.0+0.99%229
2025-10-1550,320.051,670.050,320.050,610.0+290.0+0.58%157
2025-10-1451,330.051,330.050,320.050,320.0-1010.0-1.97%328
2025-10-1052,400.052,400.051,120.051,330.0-580.0-1.12%245
2025-10-0951,710.052,000.051,490.051,910.0+530.0+1.03%224
2025-10-0851,480.051,690.051,340.051,380.0-110.0-0.21%144
2025-10-0751,420.051,700.050,610.051,490.0-220.0-0.43%196
2025-10-0651,870.052,840.051,340.051,710.0-160.0-0.31%747
2025-10-0351,450.052,350.051,450.051,870.0+360.0+0.70%154
2025-10-0251,490.052,530.051,310.051,510.0-70.0-0.14%156
2025-10-0153,810.053,810.051,300.051,580.0-2220.0-4.13%331
2025-09-3054,990.054,990.052,010.053,800.0-580.0-1.07%299
2025-09-2952,650.054,390.051,510.054,380.0+1780.0+3.38%499
2025-09-2652,510.053,000.052,320.052,600.0+1090.0+2.12%323
2025-09-2550,180.054,890.050,030.051,510.0-1150.0-2.18%2,175
2025-09-2448,590.055,930.048,590.052,660.0+3700.0+7.56%1,453
2025-09-2249,480.049,480.048,650.048,960.0+150.0+0.31%223
2025-09-1948,750.049,220.048,640.048,810.0-40.0-0.08%288
2025-09-1849,440.049,480.048,850.048,850.0-390.0-0.79%763
2025-09-1749,140.049,380.048,650.049,240.0+100.0+0.20%173
2025-09-1649,830.049,850.049,140.049,140.0-510.0-1.03%243
2025-09-1249,590.049,700.049,150.049,650.0+110.0+0.22%197
2025-09-1149,000.049,540.048,800.049,540.0——274

直近120営業日分を表示