1309 NEXT FUNDS ChinaAMC・中国株式・上証50連動型上場…
NEXT FUNDS ChinaAMC・中国株式・上証50連動型上場投信（1309）のイベントチャート
2026/04/17～2026/09/11
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 09/11 | 53,030 | 54,110 | 53,020 | 54,110 | +1.52% | 116 | - | -1.66% |
| 09/10 | 53,070 | 53,930 | 53,060 | 53,300 | -0.86% | 8 | - | -3.17% |
| 09/09 | 54,120 | 54,120 | 53,470 | 53,760 | +0.58% | 12 | - | -2.46% |
| 09/08 | 54,220 | 54,220 | 53,450 | 53,450 | -1.93% | 67 | - | -3.03% |
| 09/07 | 55,450 | 55,450 | 54,470 | 54,500 | -1.09% | 60 | - | -1.15% |
| 09/04 | 54,920 | 55,130 | 54,090 | 55,100 | +0.9% | 35 | - | -0.13% |
| 09/03 | 55,000 | 55,460 | 54,610 | 54,610 | -2.1% | 28 | - | -1.11% |
| 09/02 | 55,820 | 55,820 | 55,780 | 55,780 | -0.07% | 14 | - | +0.88% |
| 09/01 | 55,890 | 56,000 | 55,800 | 55,820 | +0.67% | 32 | - | +0.89% |
| 08/31 | 55,400 | 55,750 | 55,300 | 55,450 | +0.09% | 27 | - | +0.12% |
| 08/28 | 55,090 | 55,400 | 55,090 | 55,400 | +0.51% | 15 | - | -0.12% |
| 08/27 | 55,120 | 55,120 | 54,460 | 55,120 | +0.09% | 19 | - | -0.79% |
| 08/26 | 54,490 | 55,210 | 54,490 | 55,070 | +0.58% | 17 | - | -1.02% |
| 08/25 | 54,990 | 54,990 | 54,220 | 54,750 | +0.57% | 10 | - | -1.69% |
| 08/24 | 54,550 | 54,770 | 54,440 | 54,440 | -3.15% | 35 | - | -2.21% |
| 08/21 | 54,020 | 56,210 | 54,020 | 56,210 | +3.16% | 62 | - | +0.87% |
| 08/20 | 54,190 | 55,450 | 54,030 | 54,490 | -0.58% | 32 | - | -2.23% |
| 08/19 | （IR情報）13:00 NEXT FUNDS ChinaAMC・中国株式・上証50連動型上場投信決算短信 | |||||||
| 08/19 | 55,690 | 55,690 | 54,810 | 54,810 | -1.24% | 15 | - | -1.72% |
| 08/18 | 55,980 | 55,980 | 55,500 | 55,500 | +0.82% | 12 | - | -0.53% |
| 08/17 | 55,110 | 55,820 | 55,050 | 55,050 | -0.88% | 20 | - | -1.43% |
| 08/14 | 55,220 | 55,650 | 55,190 | 55,540 | -0.64% | 33 | - | -0.62% |
| 08/13 | 55,270 | 56,180 | 55,270 | 55,900 | -0.13% | 16 | - | -0.01% |
| 08/12 | 55,340 | 56,450 | 55,280 | 55,970 | +0.45% | 64 | - | +0.14% |
| 08/10 | 56,110 | 56,110 | 55,470 | 55,720 | +0.04% | 31 | - | -0.32% |
| 08/07 | 54,740 | 55,810 | 54,670 | 55,700 | +1.77% | 182 | - | -0.35% |
| 08/06 | 55,000 | 55,000 | 54,180 | 54,730 | -0.49% | 36 | - | -2.06% |
| 08/05 | 55,290 | 55,290 | 53,610 | 55,000 | +1.95% | 52 | - | -1.68% |
| 08/04 | 55,000 | 55,000 | 53,710 | 53,950 | +0.5% | 127 | - | -3.64% |
| 08/03 | 55,300 | 55,300 | 53,500 | 53,680 | -3.35% | 139 | - | -4.29% |
| 07/31 | 56,990 | 56,990 | 54,610 | 55,540 | -1.35% | 155 | - | -1.03% |
| 07/30 | 55,410 | 56,300 | 55,410 | 56,300 | -0.12% | 41 | - | +0.26% |
| 07/29 | 56,730 | 56,730 | 55,500 | 56,370 | -0.63% | 27 | - | +0.46% |
| 07/28 | 57,000 | 57,300 | 56,250 | 56,730 | -0.79% | 36 | - | +1.18% |
| 07/27 | 57,990 | 57,990 | 56,760 | 57,180 | -0.56% | 68 | - | +1.97% |
| 07/24 | 56,750 | 57,830 | 56,750 | 57,500 | -0.43% | 140 | - | +2.67% |
| 07/23 | 57,340 | 57,980 | 57,290 | 57,750 | +1.24% | 92 | - | +3.27% |
| 07/22 | 56,860 | 57,700 | 56,250 | 57,040 | +0.96% | 202 | - | +2.18% |
| 07/21 | 55,700 | 56,500 | 54,650 | 56,500 | +4.21% | 118 | - | +1.36% |
| 07/17 | 55,800 | 55,800 | 53,920 | 54,220 | -2.83% | 97 | - | -2.66% |
| 07/16 | 55,680 | 56,480 | 55,680 | 55,800 | -0.89% | 11 | - | +0.14% |
| 07/15 | 56,440 | 56,590 | 55,510 | 56,300 | +1.55% | 30 | - | +1.22% |
| 07/14 | 54,970 | 55,440 | 54,800 | 55,440 | -0.11% | 35 | - | -0.1% |
| 07/13 | 56,060 | 56,090 | 54,800 | 55,500 | -2.17% | 36 | - | +0.19% |
| 07/10 | 56,110 | 57,300 | 55,020 | 56,730 | +1.1% | 85 | - | +2.6% |
| 07/09 | 56,000 | 56,110 | 55,050 | 56,110 | +0.2% | 83 | - | +1.67% |
| 07/08 | （IR情報）17:50 ETFの収益分配のお知らせ | |||||||
| 07/08 | 54,520 | 56,000 | 54,520 | 56,000 | +0.86% | 54 | - | +1.6% |
| 07/07 | 56,180 | 56,420 | 55,200 | 55,520 | -1.17% | 20 | - | +0.8% |
| 07/06 | （IR情報）9:40 ETFの収益分配金見込額のお知らせ | |||||||
| 07/06 | 55,600 | 56,180 | 55,210 | 56,180 | +1.04% | 16 | - | +2.05% |
| 07/03 | 54,400 | 55,600 | 54,400 | 55,600 | +0.45% | 16 | - | +1.13% |
| 07/02 | 56,990 | 56,990 | 55,090 | 55,350 | -1.53% | 35 | - | +0.74% |
| 07/01 | 56,500 | 56,990 | 56,210 | 56,210 | -0.04% | 49 | - | +2.37% |
| 06/30 | 56,500 | 56,900 | 55,500 | 56,230 | -0.3% | 57 | - | +2.54% |
| 06/29 | 54,580 | 56,400 | 54,580 | 56,400 | +3.68% | 19 | - | +2.96% |
| 06/26 | 56,450 | 56,450 | 54,040 | 54,400 | -3.63% | 23 | - | -0.6% |
| 06/25 | 55,300 | 56,800 | 55,170 | 56,450 | +2.02% | 43 | - | +3.17% |
| 06/24 | 55,200 | 55,940 | 55,000 | 55,330 | +0.24% | 47 | - | +1.26% |
| 06/23 | 57,740 | 57,740 | 55,200 | 55,200 | -3.16% | 42 | - | +1.07% |
| 06/22 | 55,750 | 57,000 | 55,280 | 57,000 | +3.06% | 447 | - | +4.43% |
| 06/19 | 55,170 | 55,770 | 54,670 | 55,310 | -0.4% | 33 | - | +1.55% |
| 06/18 | 55,250 | 55,790 | 55,090 | 55,530 | +0.51% | 98 | - | +1.99% |
| 06/17 | 54,420 | 55,390 | 54,420 | 55,250 | +0.58% | 55 | - | +1.45% |
| 06/16 | 55,500 | 55,500 | 54,550 | 54,930 | -1.03% | 42 | - | +0.78% |
| 06/15 | 54,810 | 55,750 | 54,810 | 55,500 | +1.26% | 174 | - | +1.75% |
| 06/12 | 53,530 | 54,810 | 53,230 | 54,810 | +3.01% | 70 | - | +0.5% |
| 06/11 | 54,000 | 54,000 | 52,540 | 53,210 | +0.02% | 67 | - | -2.42% |
| 06/10 | 52,540 | 53,400 | 52,540 | 53,200 | +0.55% | 121 | - | -2.58% |
| 06/09 | 54,000 | 54,000 | 52,540 | 52,910 | -0.17% | 68 | - | -3.26% |
| 06/08 | 54,010 | 54,010 | 53,000 | 53,000 | -1.87% | 108 | - | -3.28% |
| 06/05 | 54,960 | 54,960 | 54,010 | 54,010 | -0.86% | 57 | - | -1.53% |
| 06/04 | 54,900 | 55,170 | 54,480 | 54,480 | -0.89% | 18 | - | -0.72% |
| 06/03 | 54,620 | 55,180 | 53,040 | 54,970 | +0.13% | 527 | - | +0.17% |
| 06/02 | 55,190 | 55,190 | 54,540 | 54,900 | +1.1% | 15 | - | +0.11% |
| 06/01 | 54,360 | 55,260 | 54,300 | 54,300 | -0.75% | 75 | - | -0.94% |
| 05/29 | 54,500 | 54,720 | 54,500 | 54,710 | +0.39% | 47 | - | -0.22% |
| 05/28 | 54,900 | 54,900 | 54,430 | 54,500 | +0.13% | 31 | - | -0.59% |
| 05/27 | 54,720 | 55,400 | 54,360 | 54,430 | -0.53% | 300 | - | -0.68% |
| 05/26 | 54,350 | 55,500 | 54,350 | 54,720 | -0.83% | 36 | - | -0.15% |
| 05/25 | 54,860 | 55,310 | 54,150 | 55,180 | +1.94% | 137 | - | +0.71% |
| 05/22 | 54,010 | 54,720 | 54,010 | 54,130 | -0.86% | 81 | - | -1.11% |
| 05/21 | 55,000 | 55,580 | 54,510 | 54,600 | 0% | 170 | - | -0.26% |
| 05/20 | 54,590 | 54,600 | 54,400 | 54,600 | +0.37% | 107 | - | -0.19% |
| 05/19 | 54,050 | 54,600 | 53,980 | 54,400 | +0.72% | 86 | - | -0.45% |
| 05/18 | 55,000 | 55,000 | 54,010 | 54,010 | -1.62% | 158 | - | -1.08% |
| 05/15 | 55,950 | 55,950 | 54,900 | 54,900 | -1.84% | 211 | - | +0.66% |
| 05/14 | 56,500 | 56,500 | 55,500 | 55,930 | -0.66% | 96 | - | +2.76% |
| 05/13 | 55,630 | 56,320 | 55,630 | 56,300 | +0.54% | 143 | - | +3.74% |
| 05/12 | 55,540 | 56,000 | 55,540 | 56,000 | +1.43% | 132 | - | +3.52% |
| 05/11 | 54,770 | 55,870 | 54,770 | 55,210 | +0.93% | 258 | - | +2.31% |
| 05/08 | 54,630 | 55,470 | 54,540 | 54,700 | -0.69% | 37 | - | +1.61% |
| 05/07 | 55,800 | 55,800 | 55,010 | 55,080 | -0.45% | 70 | - | +2.5% |
| 05/01 | 55,050 | 55,330 | 54,810 | 55,330 | -0.4% | 59 | - | +3.19% |
| 04/30 | 54,500 | 55,550 | 54,500 | 55,550 | +2.36% | 212 | - | +3.85% |
| 04/28 | 54,720 | 54,720 | 54,250 | 54,270 | -0.82% | 25 | - | +1.68% |
| 04/27 | 54,990 | 54,990 | 54,040 | 54,720 | +0.4% | 45 | - | +2.71% |
| 04/24 | 53,770 | 54,700 | 53,670 | 54,500 | +0.81% | 95 | - | +2.57% |
| 04/23 | 54,230 | 54,240 | 53,520 | 54,060 | -0.31% | 156 | - | +1.79% |
| 04/22 | 53,630 | 54,300 | 53,630 | 54,230 | -0.73% | 49 | - | +2.08% |
| 04/21 | 54,900 | 54,900 | 54,340 | 54,630 | 0% | 33 | - | +2.8% |
| 04/20 | 53,430 | 54,630 | 53,430 | 54,630 | +1.24% | 268 | - | +2.85% |
| 04/17 | 54,500 | 54,500 | 51,890 | 53,960 | -0.88% | 259 | - | +1.61% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
