3,092
-27 (-0.87%)
株価：2025/06/09 11:20
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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 3,210 | 3,210 | 3,190 | 3,210 | -5 | -0.2% | 46 |
| 2018/11/08 | 3,205 | 3,215 | 3,180 | 3,215 | +35 | +1.1% | 112 |
| 2018/11/07 | 3,165 | 3,180 | 3,150 | 3,180 | +45 | +1.4% | 145 |
| 2018/11/06 | 3,200 | 3,200 | 3,130 | 3,135 | -40 | -1.3% | 170 |
| 2018/11/05 | 3,185 | 3,215 | 3,175 | 3,175 | -50 | -1.6% | 90 |
| 2018/11/02 | 3,195 | 3,225 | 3,175 | 3,225 | +50 | +1.6% | 239 |
| 2018/11/01 | 3,170 | 3,175 | 3,110 | 3,175 | +5 | +0.2% | 79 |
| 2018/10/31 | 3,165 | 3,170 | 3,105 | 3,170 | +10 | +0.3% | 70 |
| 2018/10/30 | 3,125 | 3,165 | 3,120 | 3,160 | +35 | +1.1% | 151 |
| 2018/10/29 | 3,135 | 3,135 | 3,125 | 3,125 | -10 | -0.3% | 91 |
| 2018/10/26 | 3,175 | 3,175 | 3,125 | 3,135 | -40 | -1.3% | 237 |
| 2018/10/25 | 3,160 | 3,175 | 3,140 | 3,175 | -40 | -1.2% | 313 |
| 2018/10/24 | 3,200 | 3,215 | 3,190 | 3,215 | +10 | +0.3% | 136 |
| 2018/10/23 | 3,210 | 3,210 | 3,195 | 3,205 | -15 | -0.5% | 182 |
| 2018/10/22 | 3,220 | 3,220 | 3,205 | 3,220 | +5 | +0.2% | 74 |
| 2018/10/19 | 3,220 | 3,220 | 3,195 | 3,215 | -10 | -0.3% | 106 |
| 2018/10/18 | 3,230 | 3,235 | 3,225 | 3,225 | -5 | -0.2% | 206 |
| 2018/10/17 | 3,205 | 3,285 | 3,205 | 3,230 | -5 | -0.2% | 224 |
| 2018/10/16 | 3,240 | 3,240 | 3,200 | 3,235 | -5 | -0.2% | 215 |
| 2018/10/15 | 3,290 | 3,290 | 3,240 | 3,240 | +20 | +0.6% | 80 |
| 2018/10/12 | 3,240 | 3,240 | 3,190 | 3,220 | -20 | -0.6% | 196 |
| 2018/10/11 | 3,335 | 3,335 | 3,240 | 3,240 | -95 | -2.8% | 117 |
| 2018/10/10 | 3,340 | 3,350 | 3,290 | 3,335 | -5 | -0.1% | 115 |
| 2018/10/09 | 3,350 | 3,350 | 3,250 | 3,340 | -65 | -1.9% | 381 |
| 2018/10/05 | 3,370 | 3,410 | 3,370 | 3,405 | -5 | -0.1% | 58 |
| 2018/10/04 | 3,410 | 3,410 | 3,410 | 3,410 | +5 | +0.1% | 4 |
| 2018/10/03 | 3,355 | 3,405 | 3,355 | 3,405 | -15 | -0.4% | 157 |
| 2018/10/02 | 3,440 | 3,440 | 3,420 | 3,420 | +10 | +0.3% | 91 |
| 2018/10/01 | 3,400 | 3,410 | 3,380 | 3,410 | +30 | +0.9% | 340 |
| 2018/09/28 | 3,380 | 3,380 | 3,370 | 3,380 | ±0 | ±0% | 690 |
| 2018/09/27 | 3,380 | 3,380 | 3,375 | 3,380 | +5 | +0.1% | 14 |
| 2018/09/26 | 3,365 | 3,375 | 3,340 | 3,375 | +5 | +0.1% | 137 |
| 2018/09/25 | 3,360 | 3,370 | 3,360 | 3,370 | ±0 | ±0% | 53 |
| 2018/09/21 | 3,375 | 3,375 | 3,340 | 3,370 | ±0 | ±0% | 168 |
| 2018/09/20 | 3,375 | 3,375 | 3,355 | 3,370 | ±0 | ±0% | 209 |
| 2018/09/19 | 3,315 | 3,375 | 3,315 | 3,370 | +55 | +1.7% | 414 |
| 2018/09/18 | 3,370 | 3,370 | 3,240 | 3,315 | -20 | -0.6% | 652 |
| 2018/09/14 | 3,335 | 3,355 | 3,335 | 3,335 | ±0 | ±0% | 22 |
| 2018/09/13 | 3,320 | 3,335 | 3,320 | 3,335 | -15 | -0.4% | 39 |
| 2018/09/12 | 3,360 | 3,365 | 3,350 | 3,350 | -5 | -0.1% | 59 |
| 2018/09/11 | 3,350 | 3,360 | 3,350 | 3,355 | ±0 | ±0% | 66 |
| 2018/09/10 | 3,375 | 3,380 | 3,355 | 3,355 | -20 | -0.6% | 65 |
| 2018/09/07 | 3,380 | 3,380 | 3,375 | 3,375 | -5 | -0.1% | 122 |
| 2018/09/06 | 3,385 | 3,385 | 3,380 | 3,380 | +25 | +0.7% | 8 |
| 2018/09/05 | 3,355 | 3,360 | 3,355 | 3,355 | -35 | -1% | 29 |
| 2018/09/04 | 3,390 | 3,390 | 3,370 | 3,390 | +40 | +1.2% | 93 |
| 2018/09/03 | 3,370 | 3,370 | 3,350 | 3,350 | -20 | -0.6% | 144 |
| 2018/08/31 | 3,365 | 3,370 | 3,365 | 3,370 | ±0 | ±0% | 98 |
| 2018/08/30 | 3,390 | 3,390 | 3,370 | 3,370 | -5 | -0.1% | 61 |
| 2018/08/29 | 3,390 | 3,395 | 3,370 | 3,375 | +15 | +0.4% | 123 |
1601～
1650
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
