3,210
+20 (+0.63%)
株価：2025/05/07 14:47
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 |
|---|---|---|---|---|---|---|---|
| 2019/03/11 | 3,240 | 3,280 | 3,240 | 3,280 | -50 | -1.5% | 368 |
| 2019/03/08 | 3,280 | 3,330 | 3,280 | 3,330 | - | - | 67 |
| 2019/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/06 | 3,405 | 3,405 | 3,365 | 3,375 | -15 | -0.4% | 20 |
| 2019/03/05 | 3,390 | 3,405 | 3,390 | 3,390 | -15 | -0.4% | 107 |
| 2019/03/04 | 3,450 | 3,450 | 3,395 | 3,405 | +25 | +0.7% | 69 |
| 2019/03/01 | 3,375 | 3,385 | 3,375 | 3,380 | -5 | -0.1% | 5 |
| 2019/02/28 | 3,395 | 3,395 | 3,385 | 3,385 | -50 | -1.5% | 18 |
| 2019/02/27 | 3,425 | 3,435 | 3,330 | 3,435 | +15 | +0.4% | 31 |
| 2019/02/26 | 3,385 | 3,435 | 3,385 | 3,420 | +60 | +1.8% | 232 |
| 2019/02/25 | 3,340 | 3,415 | 3,310 | 3,360 | +20 | +0.6% | 193 |
| 2019/02/22 | 3,390 | 3,390 | 3,335 | 3,340 | -30 | -0.9% | 17 |
| 2019/02/21 | 3,400 | 3,405 | 3,360 | 3,370 | +15 | +0.4% | 13 |
| 2019/02/20 | 3,370 | 3,380 | 3,355 | 3,355 | -40 | -1.2% | 249 |
| 2019/02/19 | 3,415 | 3,415 | 3,365 | 3,395 | +5 | +0.1% | 106 |
| 2019/02/18 | 3,415 | 3,415 | 3,360 | 3,390 | +30 | +0.9% | 132 |
| 2019/02/15 | 3,330 | 3,365 | 3,240 | 3,360 | -50 | -1.5% | 464 |
| 2019/02/14 | 3,385 | 3,410 | 3,355 | 3,410 | +25 | +0.7% | 726 |
| 2019/02/13 | 3,370 | 3,385 | 3,335 | 3,385 | +25 | +0.7% | 63 |
| 2019/02/12 | 3,380 | 3,380 | 3,355 | 3,360 | -20 | -0.6% | 33 |
| 2019/02/08 | 3,385 | 3,385 | 3,335 | 3,380 | +35 | +1% | 43 |
| 2019/02/07 | 3,310 | 3,380 | 3,310 | 3,345 | +45 | +1.4% | 50 |
| 2019/02/06 | 3,350 | 3,375 | 3,285 | 3,300 | -65 | -1.9% | 254 |
| 2019/02/05 | 3,315 | 3,365 | 3,315 | 3,365 | ±0 | ±0% | 29 |
| 2019/02/04 | 3,350 | 3,365 | 3,290 | 3,365 | +45 | +1.4% | 550 |
| 2019/02/01 | 3,345 | 3,345 | 3,255 | 3,320 | -25 | -0.7% | 41 |
| 2019/01/31 | 3,255 | 3,345 | 3,255 | 3,345 | +65 | +2% | 317 |
| 2019/01/30 | 3,270 | 3,280 | 3,270 | 3,280 | +10 | +0.3% | 60 |
| 2019/01/29 | 3,290 | 3,290 | 3,200 | 3,270 | -20 | -0.6% | 7,186 |
| 2019/01/28 | 3,215 | 3,290 | 3,215 | 3,290 | +75 | +2.3% | 265 |
| 2019/01/25 | 3,195 | 3,265 | 3,195 | 3,215 | -50 | -1.5% | 59 |
| 2019/01/24 | 3,195 | 3,265 | 3,195 | 3,265 | ±0 | ±0% | 22 |
| 2019/01/23 | 3,195 | 3,270 | 3,160 | 3,265 | +65 | +2% | 255 |
| 2019/01/22 | 3,200 | 3,205 | 3,125 | 3,200 | -45 | -1.4% | 173 |
| 2019/01/21 | 3,195 | 3,245 | 3,195 | 3,245 | +5 | +0.2% | 101 |
| 2019/01/18 | 3,245 | 3,245 | 3,175 | 3,240 | +40 | +1.3% | 156 |
| 2019/01/17 | 3,225 | 3,230 | 3,200 | 3,200 | +30 | +0.9% | 6 |
| 2019/01/16 | 3,170 | 3,235 | 3,170 | 3,170 | ±0 | ±0% | 168 |
| 2019/01/15 | 3,200 | 3,200 | 3,170 | 3,170 | -25 | -0.8% | 33 |
| 2019/01/11 | 3,135 | 3,195 | 3,135 | 3,195 | +65 | +2.1% | 13 |
| 2019/01/10 | 3,185 | 3,195 | 3,130 | 3,130 | -20 | -0.6% | 63 |
| 2019/01/09 | 3,150 | 3,200 | 3,150 | 3,150 | +5 | +0.2% | 33 |
| 2019/01/08 | 3,200 | 3,200 | 3,145 | 3,145 | +5 | +0.2% | 189 |
| 2019/01/07 | 3,120 | 3,140 | 3,110 | 3,140 | +45 | +1.5% | 178 |
| 2019/01/04 | 3,005 | 3,095 | 3,005 | 3,095 | +5 | +0.2% | 209 |
| 2018/12/28 | 3,050 | 3,090 | 3,000 | 3,090 | +40 | +1.3% | 184 |
| 2018/12/27 | 3,050 | 3,050 | 3,030 | 3,050 | +45 | +1.5% | 159 |
| 2018/12/26 | 3,005 | 3,050 | 3,005 | 3,005 | -70 | -2.3% | 169 |
| 2018/12/25 | 3,000 | 3,075 | 3,000 | 3,075 | -75 | -2.4% | 306 |
| 2018/12/21 | 3,155 | 3,155 | 3,100 | 3,150 | ±0 | ±0% | 179 |
1501～
1550
件表示中 / 1741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
