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 |
|---|---|---|---|---|---|---|---|
| 2019/09/13 | 3,410 | 3,410 | 3,395 | 3,395 | -20 | -0.6% | 21 |
| 2019/09/12 | 3,430 | 3,440 | 3,390 | 3,415 | -15 | -0.4% | 117 |
| 2019/09/11 | 3,425 | 3,430 | 3,425 | 3,430 | +45 | +1.3% | 36 |
| 2019/09/10 | 3,425 | 3,425 | 3,385 | 3,385 | -45 | -1.3% | 45 |
| 2019/09/09 | 3,425 | 3,430 | 3,425 | 3,430 | +35 | +1% | 73 |
| 2019/09/06 | 3,400 | 3,400 | 3,395 | 3,395 | ±0 | ±0% | 34 |
| 2019/09/05 | 3,380 | 3,395 | 3,380 | 3,395 | +20 | +0.6% | 95 |
| 2019/09/04 | 3,330 | 3,380 | 3,330 | 3,375 | +15 | +0.4% | 48 |
| 2019/09/03 | 3,385 | 3,400 | 3,360 | 3,360 | +35 | +1.1% | 210 |
| 2019/09/02 | 3,315 | 3,340 | 3,315 | 3,325 | +15 | +0.5% | 46 |
| 2019/08/30 | 3,305 | 3,310 | 3,305 | 3,310 | +15 | +0.5% | 63 |
| 2019/08/29 | 3,315 | 3,315 | 3,295 | 3,295 | +10 | +0.3% | 57 |
| 2019/08/28 | 3,300 | 3,300 | 3,285 | 3,285 | ±0 | ±0% | 16 |
| 2019/08/27 | 3,285 | 3,285 | 3,285 | 3,285 | ±0 | ±0% | 52 |
| 2019/08/26 | 3,300 | 3,310 | 3,285 | 3,285 | -55 | -1.6% | 100 |
| 2019/08/23 | 3,335 | 3,340 | 3,320 | 3,340 | +20 | +0.6% | 16 |
| 2019/08/22 | 3,335 | 3,335 | 3,320 | 3,320 | ±0 | ±0% | 2,552 |
| 2019/08/21 | 3,335 | 3,335 | 3,320 | 3,320 | -15 | -0.4% | 67 |
| 2019/08/20 | 3,335 | 3,350 | 3,335 | 3,335 | ±0 | ±0% | 228 |
| 2019/08/19 | 3,335 | 3,350 | 3,335 | 3,335 | ±0 | ±0% | 83 |
| 2019/08/16 | 3,320 | 3,335 | 3,320 | 3,335 | +15 | +0.5% | 64 |
| 2019/08/15 | 3,305 | 3,320 | 3,300 | 3,320 | -100 | -2.9% | 232 |
| 2019/08/14 | 3,420 | 3,430 | 3,420 | 3,420 | -10 | -0.3% | 38 |
| 2019/08/13 | 3,405 | 3,435 | 3,405 | 3,430 | +15 | +0.4% | 4,131 |
| 2019/08/09 | 3,435 | 3,455 | 3,415 | 3,415 | -40 | -1.2% | 50 |
| 2019/08/08 | 3,410 | 3,460 | 3,410 | 3,455 | +50 | +1.5% | 146 |
| 2019/08/07 | 3,485 | 3,495 | 3,405 | 3,405 | +5 | +0.1% | 263 |
| 2019/08/06 | 3,420 | 3,420 | 3,390 | 3,400 | -60 | -1.7% | 88 |
| 2019/08/05 | 3,510 | 3,510 | 3,455 | 3,460 | -30 | -0.9% | 59 |
| 2019/08/02 | 3,565 | 3,570 | 3,490 | 3,490 | -30 | -0.9% | 174 |
| 2019/08/01 | 3,500 | 3,520 | 3,495 | 3,520 | +10 | +0.3% | 69 |
| 2019/07/31 | 3,505 | 3,545 | 3,505 | 3,510 | +5 | +0.1% | 200 |
| 2019/07/30 | 3,510 | 3,515 | 3,500 | 3,505 | -5 | -0.1% | 44 |
| 2019/07/29 | 3,500 | 3,510 | 3,500 | 3,510 | +10 | +0.3% | 20 |
| 2019/07/26 | 3,500 | 3,530 | 3,500 | 3,500 | -15 | -0.4% | 11 |
| 2019/07/25 | 3,500 | 3,520 | 3,475 | 3,515 | +5 | +0.1% | 126 |
| 2019/07/24 | 3,510 | 3,525 | 3,505 | 3,510 | +5 | +0.1% | 252 |
| 2019/07/23 | 3,495 | 3,560 | 3,495 | 3,505 | +5 | +0.1% | 111 |
| 2019/07/22 | 3,485 | 3,505 | 3,485 | 3,500 | -15 | -0.4% | 26 |
| 2019/07/19 | 3,510 | 3,550 | 3,445 | 3,515 | -10 | -0.3% | 171 |
| 2019/07/18 | 3,575 | 3,575 | 3,525 | 3,525 | ±0 | ±0% | 1,289 |
| 2019/07/17 | 3,505 | 3,545 | 3,505 | 3,525 | -50 | -1.4% | 57 |
| 2019/07/16 | 3,565 | 3,575 | 3,545 | 3,575 | +10 | +0.3% | 35 |
| 2019/07/12 | 3,530 | 3,565 | 3,530 | 3,565 | +15 | +0.4% | 7 |
| 2019/07/11 | 3,555 | 3,580 | 3,550 | 3,550 | -50 | -1.4% | 220 |
| 2019/07/10 | 3,620 | 3,620 | 3,600 | 3,600 | -20 | -0.6% | 56 |
| 2019/07/09 | 3,635 | 3,635 | 3,600 | 3,620 | ±0 | ±0% | 280 |
| 2019/07/08 | 3,660 | 3,660 | 3,620 | 3,620 | -5 | -0.1% | 83 |
| 2019/07/05 | 3,645 | 3,645 | 3,600 | 3,625 | -15 | -0.4% | 35 |
| 2019/07/04 | 3,660 | 3,675 | 3,640 | 3,640 | -45 | -1.2% | 37 |
1451～
1500
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
