4,870
+30 (+0.62%)
株価：2025/05/02 14:47
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＦＴＳＥブルサ・マレーシアＫＬＣＩ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 4,855 | 4,920 | 4,855 | 4,870 | +30 | +0.6% | 161 |
| 2025/05/01 | 4,880 | 4,880 | 4,815 | 4,840 | +20 | +0.4% | 287 |
| 2025/04/30 | 4,920 | 4,935 | 4,800 | 4,820 | -80 | -1.6% | 587 |
| 2025/04/28 | 4,910 | 4,915 | 4,855 | 4,900 | +40 | +0.8% | 140 |
| 2025/04/25 | 4,870 | 4,925 | 4,785 | 4,860 | +15 | +0.3% | 211 |
| 2025/04/24 | 4,770 | 4,845 | 4,760 | 4,845 | +145 | +3.1% | 243 |
| 2025/04/23 | 4,770 | 4,795 | 4,700 | 4,700 | -55 | -1.2% | 145 |
| 2025/04/22 | 4,755 | 4,780 | 4,755 | 4,755 | -20 | -0.4% | 123 |
| 2025/04/21 | 4,755 | 4,780 | 4,755 | 4,775 | +20 | +0.4% | 166 |
| 2025/04/18 | 4,755 | 4,755 | 4,700 | 4,755 | +45 | +1% | 153 |
| 2025/04/17 | 4,750 | 4,750 | 4,670 | 4,710 | -40 | -0.8% | 252 |
| 2025/04/16 | 4,875 | 4,875 | 4,740 | 4,750 | -35 | -0.7% | 318 |
| 2025/04/15 | 4,845 | 4,845 | 4,775 | 4,785 | -55 | -1.1% | 110 |
| 2025/04/14 | 4,740 | 4,845 | 4,690 | 4,840 | +170 | +3.6% | 286 |
| 2025/04/11 | 4,705 | 4,750 | 4,605 | 4,670 | -25 | -0.5% | 144 |
| 2025/04/10 | 4,700 | 4,790 | 4,685 | 4,695 | +65 | +1.4% | 774 |
| 2025/04/09 | 4,640 | 4,640 | 4,555 | 4,630 | -70 | -1.5% | 160 |
| 2025/04/08 | 4,635 | 4,700 | 4,605 | 4,700 | +95 | +2.1% | 783 |
| 2025/04/07 | 4,740 | 4,740 | 4,605 | 4,605 | -230 | -4.8% | 757 |
| 2025/04/04 | 4,920 | 4,975 | 4,805 | 4,835 | -155 | -3.1% | 1,111 |
| 2025/04/03 | 5,010 | 5,140 | 4,905 | 4,990 | -220 | -4.2% | 1,383 |
| 2025/04/02 | 5,210 | 5,230 | 5,130 | 5,210 | +20 | +0.4% | 287 |
| 2025/04/01 | 5,210 | 5,210 | 5,180 | 5,190 | +40 | +0.8% | 46 |
| 2025/03/31 | 5,130 | 5,210 | 5,130 | 5,150 | -40 | -0.8% | 97 |
| 2025/03/28 | 5,210 | 5,210 | 5,150 | 5,190 | ±0 | ±0% | 60 |
| 2025/03/27 | 5,210 | 5,210 | 5,150 | 5,190 | -20 | -0.4% | 46 |
| 2025/03/26 | 5,200 | 5,210 | 5,150 | 5,210 | +30 | +0.6% | 58 |
| 2025/03/25 | 5,190 | 5,190 | 5,150 | 5,180 | ±0 | ±0% | 41 |
| 2025/03/24 | 5,150 | 5,250 | 5,100 | 5,180 | +30 | +0.6% | 1,068 |
| 2025/03/21 | 5,140 | 5,230 | 5,130 | 5,150 | -70 | -1.3% | 234 |
| 2025/03/19 | 5,230 | 5,240 | 5,210 | 5,220 | +20 | +0.4% | 163 |
| 2025/03/18 | 5,220 | 5,240 | 5,180 | 5,200 | -20 | -0.4% | 104 |
| 2025/03/17 | 5,240 | 5,240 | 5,220 | 5,220 | +80 | +1.6% | 148 |
| 2025/03/14 | 5,090 | 5,150 | 5,090 | 5,140 | ±0 | ±0% | 35 |
| 2025/03/13 | 5,080 | 5,220 | 5,060 | 5,140 | +10 | +0.2% | 308 |
| 2025/03/12 | 5,050 | 5,130 | 5,050 | 5,130 | ±0 | ±0% | 97 |
| 2025/03/11 | 5,210 | 5,230 | 5,060 | 5,130 | -120 | -2.3% | 783 |
| 2025/03/10 | 5,250 | 5,260 | 5,250 | 5,250 | -40 | -0.8% | 167 |
| 2025/03/07 | 5,280 | 5,290 | 5,200 | 5,290 | +10 | +0.2% | 1,003 |
| 2025/03/06 | 5,190 | 5,280 | 5,190 | 5,280 | +70 | +1.3% | 419 |
| 2025/03/05 | 5,190 | 5,270 | 5,180 | 5,210 | -30 | -0.6% | 540 |
| 2025/03/04 | 5,270 | 5,280 | 5,230 | 5,240 | -30 | -0.6% | 373 |
| 2025/03/03 | 5,260 | 5,270 | 5,240 | 5,270 | -30 | -0.6% | 41 |
| 2025/02/28 | 5,240 | 5,300 | 5,210 | 5,300 | +30 | +0.6% | 625 |
| 2025/02/27 | 5,270 | 5,270 | 5,250 | 5,270 | -20 | -0.4% | 182 |
| 2025/02/26 | 5,290 | 5,290 | 5,240 | 5,290 | +20 | +0.4% | 517 |
| 2025/02/25 | 5,280 | 5,350 | 5,230 | 5,270 | +20 | +0.4% | 1,115 |
| 2025/02/21 | 5,210 | 5,250 | 5,210 | 5,250 | +40 | +0.8% | 316 |
| 2025/02/20 | 5,220 | 5,220 | 5,200 | 5,210 | -10 | -0.2% | 193 |
| 2025/02/19 | 5,220 | 5,220 | 5,210 | 5,220 | ±0 | ±0% | 104 |
1～
50
件表示中 / 1740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
