3,098
-21 (-0.67%)
株価：2025/06/09 09:49
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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 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 |
| 2018/12/20 | 3,175 | 3,185 | 3,150 | 3,150 | -45 | -1.4% | 74 |
| 2018/12/19 | 3,210 | 3,210 | 3,195 | 3,195 | -40 | -1.2% | 91 |
| 2018/12/18 | 3,290 | 3,290 | 3,235 | 3,235 | -25 | -0.8% | 127 |
| 2018/12/17 | 3,260 | 3,260 | 3,250 | 3,260 | ±0 | ±0% | 183 |
| 2018/12/14 | 3,255 | 3,260 | 3,255 | 3,260 | -40 | -1.2% | 72 |
| 2018/12/13 | 3,265 | 3,300 | 3,265 | 3,300 | +30 | +0.9% | 283 |
| 2018/12/12 | 3,270 | 3,280 | 3,210 | 3,270 | -25 | -0.8% | 68 |
| 2018/12/11 | 3,200 | 3,295 | 3,200 | 3,295 | +25 | +0.8% | 204 |
| 2018/12/10 | 3,200 | 3,270 | 3,200 | 3,270 | +10 | +0.3% | 74 |
| 2018/12/07 | 3,270 | 3,305 | 3,250 | 3,260 | -105 | -3.1% | 34 |
| 2018/12/06 | 3,365 | 3,365 | 3,305 | 3,365 | ±0 | ±0% | 88 |
| 2018/12/05 | 3,225 | 3,365 | 3,225 | 3,365 | +5 | +0.1% | 227 |
| 2018/12/04 | 3,385 | 3,385 | 3,280 | 3,360 | +10 | +0.3% | 106 |
| 2018/12/03 | 3,270 | 3,350 | 3,180 | 3,350 | +90 | +2.8% | 2,141 |
| 2018/11/30 | 3,260 | 3,260 | 3,260 | 3,260 | +15 | +0.5% | 2 |
| 2018/11/29 | 3,215 | 3,295 | 3,215 | 3,245 | ±0 | ±0% | 89 |
| 2018/11/28 | 3,200 | 3,295 | 3,200 | 3,245 | +45 | +1.4% | 132 |
| 2018/11/27 | 3,135 | 3,255 | 3,125 | 3,200 | ±0 | ±0% | 640 |
| 2018/11/26 | 3,200 | 3,200 | 3,180 | 3,200 | +15 | +0.5% | 58 |
| 2018/11/22 | 3,235 | 3,235 | 3,185 | 3,185 | -45 | -1.4% | 905 |
| 2018/11/21 | 3,150 | 3,230 | 3,150 | 3,230 | +40 | +1.3% | 39 |
| 2018/11/20 | 3,240 | 3,240 | 3,190 | 3,190 | ±0 | ±0% | 117 |
| 2018/11/19 | 3,240 | 3,240 | 3,190 | 3,190 | -30 | -0.9% | 42 |
| 2018/11/16 | 3,225 | 3,260 | 3,135 | 3,220 | -40 | -1.2% | 476 |
| 2018/11/15 | 3,255 | 3,260 | 3,160 | 3,260 | ±0 | ±0% | 1,876 |
| 2018/11/14 | 3,260 | 3,260 | 3,190 | 3,260 | -10 | -0.3% | 207 |
| 2018/11/13 | 3,270 | 3,270 | 3,270 | 3,270 | -45 | -1.4% | 39 |
| 2018/11/12 | 3,205 | 3,315 | 3,170 | 3,315 | +105 | +3.3% | 224 |
1551～
1600
件表示中 / 1763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
