3,388
-1 (-0.03%)
株価：2025/08/22 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ タイ株式ＳＥＴ５０指数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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 3,410 | 3,420 | 3,390 | 3,390 | -20 | -0.6% | 525 |
| 2019/11/28 | 3,385 | 3,410 | 3,385 | 3,410 | -10 | -0.3% | 117 |
| 2019/11/27 | 3,425 | 3,425 | 3,420 | 3,420 | -10 | -0.3% | 13 |
| 2019/11/26 | 3,380 | 3,435 | 3,380 | 3,430 | +65 | +1.9% | 24 |
| 2019/11/25 | 3,445 | 3,450 | 3,365 | 3,365 | -40 | -1.2% | 202 |
| 2019/11/22 | 3,390 | 3,405 | 3,390 | 3,405 | -15 | -0.4% | 10 |
| 2019/11/21 | 3,410 | 3,425 | 3,355 | 3,420 | -30 | -0.9% | 184 |
| 2019/11/20 | 3,385 | 3,450 | 3,385 | 3,450 | +15 | +0.4% | 124 |
| 2019/11/19 | 3,445 | 3,445 | 3,430 | 3,435 | +50 | +1.5% | 94 |
| 2019/11/18 | 3,385 | 3,385 | 3,385 | 3,385 | -35 | -1% | 40 |
| 2019/11/15 | 3,375 | 3,420 | 3,375 | 3,420 | ±0 | ±0% | 28 |
| 2019/11/14 | 3,390 | 3,420 | 3,390 | 3,420 | ±0 | ±0% | 388 |
| 2019/11/13 | 3,435 | 3,435 | 3,420 | 3,420 | -15 | -0.4% | 79 |
| 2019/11/12 | 3,445 | 3,445 | 3,425 | 3,435 | -10 | -0.3% | 43 |
| 2019/11/11 | 3,455 | 3,455 | 3,430 | 3,445 | -10 | -0.3% | 23 |
| 2019/11/08 | 3,440 | 3,455 | 3,440 | 3,455 | +15 | +0.4% | 202 |
| 2019/11/07 | 3,450 | 3,450 | 3,340 | 3,440 | -10 | -0.3% | 345 |
| 2019/11/06 | 3,450 | 3,450 | 3,445 | 3,450 | +5 | +0.1% | 99 |
| 2019/11/05 | 3,450 | 3,450 | 3,445 | 3,445 | +15 | +0.4% | 301 |
| 2019/11/01 | 3,410 | 3,440 | 3,410 | 3,430 | +25 | +0.7% | 51 |
| 2019/10/31 | 3,425 | 3,435 | 3,400 | 3,405 | -20 | -0.6% | 59 |
| 2019/10/30 | 3,445 | 3,445 | 3,400 | 3,425 | +20 | +0.6% | 148 |
| 2019/10/29 | 3,405 | 3,415 | 3,405 | 3,405 | -25 | -0.7% | 79 |
| 2019/10/28 | 3,450 | 3,450 | 3,430 | 3,430 | -20 | -0.6% | 12 |
| 2019/10/25 | 3,440 | 3,455 | 3,440 | 3,450 | +30 | +0.9% | 32 |
| 2019/10/24 | 3,425 | 3,425 | 3,420 | 3,420 | +5 | +0.1% | 89 |
| 2019/10/23 | 3,400 | 3,415 | 3,400 | 3,415 | +20 | +0.6% | 133 |
| 2019/10/21 | 3,370 | 3,395 | 3,370 | 3,395 | ±0 | ±0% | 46 |
| 2019/10/18 | 3,390 | 3,435 | 3,390 | 3,395 | +5 | +0.1% | 118 |
| 2019/10/17 | 3,380 | 3,390 | 3,350 | 3,390 | -10 | -0.3% | 152 |
| 2019/10/16 | 3,380 | 3,410 | 3,380 | 3,400 | +25 | +0.7% | 119 |
| 2019/10/15 | 3,395 | 3,410 | 3,375 | 3,375 | - | - | 152 |
| 2019/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/10 | 3,400 | 3,415 | 3,380 | 3,415 | +15 | +0.4% | 20 |
| 2019/10/09 | 3,445 | 3,445 | 3,350 | 3,400 | -40 | -1.2% | 100 |
| 2019/10/08 | 3,440 | 3,440 | 3,440 | 3,440 | +10 | +0.3% | 6,580 |
| 2019/10/07 | 3,450 | 3,450 | 3,430 | 3,430 | +25 | +0.7% | 32 |
| 2019/10/04 | 3,435 | 3,435 | 3,405 | 3,405 | ±0 | ±0% | 16 |
| 2019/10/03 | 3,450 | 3,450 | 3,400 | 3,405 | -10 | -0.3% | 86 |
| 2019/10/02 | 3,465 | 3,465 | 3,415 | 3,415 | -85 | -2.4% | 74 |
| 2019/10/01 | 3,355 | 3,500 | 3,355 | 3,500 | +130 | +3.9% | 92 |
| 2019/09/30 | 3,375 | 3,375 | 3,370 | 3,370 | -5 | -0.1% | 21 |
| 2019/09/27 | 3,410 | 3,410 | 3,330 | 3,375 | -25 | -0.7% | 121 |
| 2019/09/26 | 3,390 | 3,400 | 3,390 | 3,400 | +10 | +0.3% | 30 |
| 2019/09/25 | 3,410 | 3,410 | 3,365 | 3,390 | -20 | -0.6% | 67 |
| 2019/09/24 | 3,410 | 3,410 | 3,410 | 3,410 | -25 | -0.7% | 46 |
| 2019/09/20 | 3,435 | 3,440 | 3,435 | 3,435 | +25 | +0.7% | 66 |
| 2019/09/19 | 3,390 | 3,435 | 3,385 | 3,410 | -35 | -1% | 50 |
| 2019/09/18 | 3,460 | 3,460 | 3,415 | 3,445 | +35 | +1% | 80 |
| 2019/09/17 | 3,390 | 3,410 | 3,390 | 3,410 | +15 | +0.4% | 23 |
1401～
1450
件表示中 / 1816件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
