VanEck ChiNext ETF (CNXT)

CNXT
🏛️ アメリカ →
42.62
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 48.48 48.48 48.45 48.47 0.0M
2021-12-30 48.51 48.55 48.45 48.49 0.0M
2021-12-29 47.88 47.88 47.69 47.84 0.0M
2021-12-28 48.58 48.58 48.44 48.51 0.0M
2021-12-27 48.09 48.17 47.97 48.17 0.0M
2021-12-23 48.86 49.16 48.70 49.16 0.0M
2021-12-22 48.85 49.15 48.85 49.11 0.0M
2021-12-21 48.62 48.83 48.42 48.77 0.0M
2021-12-20 48.73 49.00 48.27 48.54 0.0M
2021-12-17 54.13 54.37 53.93 54.24 0.0M
2021-12-16 55.25 55.52 55.25 55.25 0.0M
2021-12-15 54.94 55.01 54.55 54.83 0.0M
2021-12-14 55.42 55.42 55.26 55.32 0.0M
2021-12-13 55.46 55.51 55.17 55.29 0.0M
2021-12-10 55.16 55.27 55.08 55.27 0.0M
2021-12-09 54.95 55.14 54.82 55.05 0.0M
2021-12-08 54.34 54.81 54.34 54.65 0.0M
2021-12-07 53.19 53.22 53.05 53.20 0.0M
2021-12-06 53.58 53.80 53.43 53.75 0.0M
2021-12-03 54.09 54.30 53.76 53.87 0.0M
2021-12-02 53.55 53.92 53.50 53.72 0.0M
2021-12-01 53.70 53.95 53.50 53.51 0.0M
2021-11-30 54.31 54.40 54.00 54.31 0.0M
2021-11-29 54.06 54.06 54.00 54.03 0.0M
2021-11-26 53.64 53.64 53.48 53.58 0.0M
2021-11-24 54.21 54.21 54.03 54.13 0.0M
2021-11-23 54.56 54.62 54.31 54.51 0.0M
2021-11-22 54.77 55.02 54.77 54.88 0.0M
2021-11-19 53.87 54.04 53.87 53.90 0.0M
2021-11-18 53.46 53.46 53.29 53.36 0.0M
2021-11-17 53.99 54.07 53.98 54.05 0.0M
2021-11-16 53.70 53.70 53.55 53.62 0.0M
2021-11-15 53.99 54.06 53.88 53.96 0.0M
2021-11-12 54.42 54.54 54.31 54.39 0.0M
2021-11-11 54.20 54.43 54.20 54.43 0.0M
2021-11-10 53.77 53.77 53.47 53.47 0.0M
2021-11-09 54.00 54.00 53.83 53.86 0.0M
2021-11-08 53.76 54.00 53.70 54.00 0.0M
2021-11-05 53.40 53.40 53.24 53.34 0.0M
2021-11-04 53.51 53.64 53.44 53.53 0.0M
2021-11-03 53.00 53.12 52.88 53.12 0.0M
2021-11-02 53.07 53.20 53.07 53.16 0.0M
2021-11-01 53.20 53.34 53.20 53.31 0.0M
2021-10-29 53.17 53.17 53.02 53.02 0.0M
2021-10-28 52.40 52.44 52.23 52.44 0.0M
2021-10-27 52.64 52.86 52.53 52.53 0.0M
2021-10-26 53.00 53.00 52.82 52.89 0.0M
2021-10-25 52.98 53.00 52.92 52.92 0.0M
2021-10-22 52.50 52.55 52.29 52.33 0.0M
2021-10-21 51.81 51.99 51.81 51.92 0.0M
2021-10-20 52.11 52.29 52.11 52.23 0.0M
2021-10-19 52.46 52.76 52.46 52.76 0.0M
2021-10-18 51.71 51.71 51.61 51.64 0.0M
2021-10-15 51.33 51.59 51.33 51.50 0.0M
2021-10-14 50.85 50.85 50.61 50.74 0.0M
2021-10-13 51.00 51.10 50.96 51.08 0.0M
2021-10-12 49.62 49.62 49.41 49.43 0.0M
2021-10-11 50.29 50.54 50.27 50.27 0.0M
2021-10-08 51.00 51.08 51.00 51.04 0.0M
2021-10-07 50.31 50.67 50.31 50.63 0.0M
2021-10-06 49.15 49.76 49.15 49.76 0.0M
2021-10-05 49.56 49.81 49.56 49.69 0.0M
2021-10-04 49.67 49.87 49.35 49.63 0.0M
2021-10-01 50.36 50.36 50.03 50.24 0.0M
2021-09-30 50.46 50.80 50.46 50.76 0.0M
2021-09-29 49.85 49.85 49.35 49.39 0.0M
2021-09-28 50.29 50.29 49.90 49.93 0.0M
2021-09-27 50.31 50.95 50.31 50.90 0.0M
2021-09-24 50.28 50.28 50.00 50.10 0.0M
2021-09-23 49.98 50.06 49.98 50.06 0.0M
2021-09-22 49.49 50.00 49.49 49.82 0.0M
2021-09-21 48.81 49.08 48.81 49.08 0.0M
2021-09-20 48.85 48.97 48.49 48.59 0.0M
2021-09-17 50.00 50.14 49.89 49.96 0.0M
2021-09-16 49.59 49.59 49.35 49.44 0.0M
2021-09-15 50.87 50.87 50.68 50.80 0.0M
2021-09-14 51.11 51.79 50.86 50.98 0.0M
2021-09-13 50.79 50.79 50.39 50.72 0.0M
2021-09-10 51.29 51.49 51.12 51.12 0.0M
2021-09-09 50.92 50.95 50.89 50.95 0.0M
2021-09-08 50.82 51.12 50.66 50.89 0.0M
2021-09-07 51.21 51.32 51.06 51.29 0.0M
2021-09-03 49.60 49.60 49.45 49.45 0.0M
2021-09-02 49.93 50.02 49.84 49.84 0.0M
2021-09-01 50.20 50.47 50.08 50.40 0.0M
2021-08-31 50.41 50.41 49.98 50.08 0.0M
2021-08-30 50.89 51.08 50.89 50.93 0.0M
2021-08-27 51.09 51.25 51.09 51.19 0.0M
2021-08-26 51.03 51.05 50.95 50.96 0.0M
2021-08-25 51.73 52.09 51.73 52.08 0.0M
2021-08-24 51.89 52.05 51.89 52.05 0.0M
2021-08-23 50.93 51.13 50.80 51.11 0.0M
2021-08-20 49.38 49.66 49.23 49.66 0.0M
2021-08-19 50.54 50.66 50.52 50.57 0.0M
2021-08-18 49.91 49.97 49.66 49.69 0.0M
2021-08-17 49.54 49.72 49.34 49.44 0.0M
2021-08-16 51.11 51.11 50.90 50.98 0.0M
2021-08-13 51.92 51.92 51.62 51.71 0.0M
2021-08-12 52.45 52.45 52.18 52.23 0.0M
2021-08-11 53.13 53.13 52.72 52.89 0.0M
2021-08-10 53.18 53.18 52.93 52.94 0.0M
2021-08-09 53.14 53.21 53.12 53.12 0.0M
2021-08-06 53.06 53.06 52.86 52.90 0.0M
2021-08-05 53.88 54.03 53.66 53.68 0.0M
2021-08-04 53.96 54.20 53.96 53.99 0.0M
2021-08-03 52.63 52.64 52.50 52.63 0.0M
2021-08-02 53.07 53.07 52.89 52.89 0.0M
2021-07-30 52.16 52.53 52.16 52.48 0.0M
2021-07-29 52.43 52.65 52.36 52.45 0.0M
2021-07-28 51.04 51.46 50.70 51.46 0.0M
2021-07-27 49.20 49.20 48.24 48.61 0.0M
2021-07-26 51.37 51.55 51.37 51.42 0.0M
2021-07-23 53.14 53.27 53.00 53.25 0.0M
2021-07-22 54.37 54.63 54.37 54.54 0.0M
2021-07-21 54.22 54.67 54.22 54.67 0.0M
2021-07-20 52.91 53.27 52.91 53.18 0.0M
2021-07-19 52.62 52.77 52.48 52.60 0.0M
2021-07-16 53.22 53.22 52.83 52.85 0.0M
2021-07-15 54.24 54.35 54.18 54.22 0.0M
2021-07-14 53.66 53.70 53.45 53.45 0.0M
2021-07-13 53.94 54.08 53.78 53.78 0.0M
2021-07-12 54.36 54.40 54.27 54.37 0.0M
2021-07-09 53.22 53.22 52.84 53.21 0.0M
2021-07-08 52.53 52.86 52.48 52.75 0.0M
2021-07-07 53.40 53.57 53.19 53.33 0.0M
2021-07-06 51.68 52.09 51.36 51.58 0.0M
2021-07-02 52.26 52.26 52.02 52.06 0.0M
2021-07-01 53.32 53.32 53.04 53.06 0.0M
2021-06-30 54.08 54.40 54.08 54.23 0.0M
2021-06-29 53.64 53.64 53.42 53.62 0.0M
2021-06-28 53.55 53.91 53.55 53.89 0.0M
2021-06-25 52.80 53.03 52.79 52.88 0.0M
2021-06-24 51.91 51.91 51.79 51.81 0.0M
2021-06-23 51.85 51.92 51.79 51.91 0.0M
2021-06-22 50.87 51.13 50.87 51.08 0.0M
2021-06-21 50.82 51.14 50.82 51.14 0.0M
2021-06-18 50.64 50.79 50.59 50.62 0.0M
2021-06-17 50.13 50.45 50.13 50.36 0.0M
2021-06-16 50.06 50.06 49.30 49.30 0.0M
2021-06-15 51.88 51.88 51.27 51.31 0.0M
2021-06-14 51.89 51.98 51.81 51.94 0.0M
2021-06-11 52.01 52.01 51.88 51.90 0.0M
2021-06-10 52.27 52.70 52.27 52.54 0.0M
2021-06-09 51.75 51.75 51.54 51.59 0.0M
2021-06-08 51.82 51.82 51.44 51.59 0.0M
2021-06-07 51.82 52.03 51.76 51.94 0.0M
2021-06-04 52.02 52.31 52.01 52.28 0.0M
2021-06-03 51.58 51.58 51.23 51.28 0.0M
2021-06-02 52.24 52.24 52.08 52.10 0.0M
2021-06-01 52.80 52.80 52.66 52.74 0.0M
2021-05-28 52.04 52.14 52.00 52.08 0.0M
2021-05-27 52.00 52.00 51.83 51.97 0.0M
2021-05-26 51.17 51.62 51.17 51.62 0.0M
2021-05-25 51.81 52.09 51.81 52.00 0.0M
2021-05-24 49.79 50.23 49.79 50.15 0.0M
2021-05-21 49.59 49.59 49.26 49.26 0.0M
2021-05-20 50.05 50.33 50.05 50.20 0.0M
2021-05-19 49.43 49.82 49.43 49.52 0.0M
2021-05-18 49.26 49.38 49.21 49.38 0.0M
2021-05-17 49.20 49.48 49.13 49.39 0.0M
2021-05-14 47.98 48.39 47.98 48.34 0.0M
2021-05-13 46.80 47.03 46.70 46.84 0.0M
2021-05-12 47.05 47.29 46.72 46.75 0.0M
2021-05-11 46.43 46.91 46.38 46.87 0.0M
2021-05-10 47.03 47.04 46.73 46.76 0.0M
2021-05-07 46.93 47.28 46.93 47.15 0.0M
2021-05-06 47.90 48.14 47.89 48.07 0.0M
2021-05-05 48.77 48.84 48.61 48.70 0.0M
2021-05-04 48.44 48.62 48.28 48.38 0.0M
2021-05-03 48.90 48.95 48.67 48.91 0.0M
2021-04-30 49.39 49.39 49.00 49.11 0.0M
2021-04-29 49.24 49.24 48.86 48.96 0.0M
2021-04-28 48.56 48.85 48.56 48.83 0.0M
2021-04-27 47.60 47.81 47.60 47.80 0.0M
2021-04-26 47.73 47.73 47.44 47.54 0.0M
2021-04-23 48.04 48.26 48.00 48.21 0.0M
2021-04-22 47.30 47.50 47.18 47.35 0.0M
2021-04-21 46.92 47.28 46.92 47.22 0.0M
2021-04-20 46.50 46.58 46.28 46.32 0.0M
2021-04-19 46.66 46.66 46.48 46.55 0.0M
2021-04-16 44.91 44.91 44.72 44.83 0.0M
2021-04-15 45.19 45.19 44.98 45.00 0.0M
2021-04-14 44.84 45.10 44.84 44.98 0.0M
2021-04-13 44.08 44.40 44.08 44.36 0.0M
2021-04-12 44.03 44.03 43.81 43.85 0.0M
2021-04-09 45.01 45.01 44.78 44.80 0.0M
2021-04-08 45.54 45.65 45.50 45.57 0.0M
2021-04-07 45.74 45.74 45.43 45.47 0.0M
2021-04-06 46.11 46.24 45.90 46.16 0.0M
2021-04-05 45.97 46.36 45.97 46.29 0.0M
2021-04-01 45.60 45.97 45.60 45.92 0.0M
2021-03-31 44.88 45.06 44.88 45.04 0.0M
2021-03-30 44.93 44.96 44.75 44.93 0.0M
2021-03-29 44.73 44.73 44.44 44.59 0.0M
2021-03-26 44.98 45.29 44.79 45.28 0.0M
2021-03-25 43.49 43.59 43.32 43.59 0.0M
2021-03-24 43.68 43.68 43.35 43.35 0.0M
2021-03-23 44.36 44.36 44.16 44.16 0.0M
2021-03-22 44.77 45.11 44.77 45.02 0.0M
2021-03-19 44.72 44.84 44.50 44.84 0.0M
2021-03-18 45.81 45.81 45.35 45.39 0.0M
2021-03-17 45.50 45.77 45.19 45.64 0.0M
2021-03-16 44.90 45.24 44.90 45.23 0.0M
2021-03-15 44.63 44.81 44.35 44.81 0.0M
2021-03-12 45.88 46.07 45.62 46.05 0.0M
2021-03-11 46.36 46.94 46.26 46.81 0.1M
2021-03-10 45.84 45.84 45.19 45.30 0.0M
2021-03-09 45.22 45.81 45.19 45.66 0.0M
2021-03-08 46.05 46.08 45.30 45.30 0.1M
2021-03-05 48.40 48.44 47.95 48.22 0.0M
2021-03-04 48.91 48.91 48.00 48.02 0.0M
2021-03-03 50.47 50.53 50.16 50.16 0.0M
2021-03-02 50.73 50.78 50.47 50.47 0.0M
2021-03-01 50.74 51.20 50.73 51.12 0.0M
2021-02-26 49.31 49.47 49.13 49.25 0.0M
2021-02-25 50.39 50.63 49.82 49.94 0.0M
2021-02-24 51.97 51.97 51.00 51.61 0.0M
2021-02-23 52.41 52.53 52.00 52.46 0.0M
2021-02-22 53.20 53.27 53.06 53.06 0.0M
2021-02-19 55.55 55.76 55.50 55.62 0.0M
2021-02-18 55.61 55.75 55.27 55.57 0.0M
2021-02-17 58.11 58.51 58.11 58.47 0.0M
2021-02-16 58.01 58.76 58.01 58.14 0.0M
2021-02-12 57.44 57.62 56.87 57.62 0.0M
2021-02-11 57.47 57.58 57.25 57.49 0.0M
2021-02-10 57.32 57.48 56.69 57.19 0.0M
2021-02-09 55.22 56.15 55.11 55.75 0.0M
2021-02-08 53.64 54.14 53.64 54.05 0.0M
2021-02-05 52.65 52.65 52.50 52.58 0.0M
2021-02-04 52.81 52.81 52.60 52.80 0.0M
2021-02-03 53.23 53.28 53.06 53.25 0.0M
2021-02-02 53.18 53.37 53.18 53.30 0.0M
2021-02-01 51.78 51.93 51.69 51.88 0.0M
2021-01-29 51.37 51.44 50.89 51.07 0.0M
2021-01-28 51.49 51.82 51.22 51.69 0.0M
2021-01-27 52.78 53.23 52.48 52.92 0.0M
2021-01-26 53.60 53.60 53.40 53.47 0.0M
2021-01-25 54.06 54.18 53.76 54.10 0.1M
2021-01-22 54.00 54.10 53.92 53.99 0.0M
2021-01-21 53.77 53.85 53.64 53.83 0.0M
2021-01-20 52.56 52.71 52.47 52.63 0.0M
2021-01-19 51.30 51.30 51.07 51.12 0.0M
2021-01-15 51.43 51.43 51.19 51.32 0.0M
2021-01-14 51.88 51.88 51.62 51.69 0.0M
2021-01-13 52.79 52.79 52.58 52.69 0.0M
2021-01-12 53.12 53.48 53.12 53.48 0.0M
2021-01-11 51.87 51.95 51.53 51.90 0.0M
2021-01-08 52.62 53.01 52.39 52.75 0.0M
2021-01-07 52.99 53.31 52.78 53.22 0.0M
2021-01-06 52.00 52.16 51.75 51.86 0.0M
2021-01-05 51.61 52.14 51.61 52.12 0.0M
2021-01-04 50.50 50.91 50.15 50.50 0.0M