4,940
-16 (-0.32%)
株価：2025/06/05 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 4,550 | 4,650 | 4,550 | 4,580 | +30 | +0.7% | 922 |
| 2023/07/31 | 4,500 | 4,560 | 4,495 | 4,550 | +50 | +1.1% | 329 |
| 2023/07/28 | 4,510 | 4,510 | 4,440 | 4,500 | -10 | -0.2% | 203 |
| 2023/07/27 | 4,510 | 4,520 | 4,450 | 4,510 | +10 | +0.2% | 405 |
| 2023/07/26 | 4,445 | 4,510 | 4,445 | 4,500 | +55 | +1.2% | 694 |
| 2023/07/25 | 4,435 | 4,460 | 4,385 | 4,445 | +40 | +0.9% | 671 |
| 2023/07/24 | 4,365 | 4,420 | 4,365 | 4,405 | +40 | +0.9% | 928 |
| 2023/07/21 | 4,370 | 4,370 | 4,335 | 4,365 | +5 | +0.1% | 589 |
| 2023/07/20 | 4,345 | 4,370 | 4,340 | 4,360 | +30 | +0.7% | 117 |
| 2023/07/19 | 4,355 | 4,370 | 4,280 | 4,330 | -25 | -0.6% | 408 |
| 2023/07/18 | 4,350 | 4,360 | 4,330 | 4,355 | +20 | +0.5% | 205 |
| 2023/07/14 | 4,350 | 4,350 | 4,320 | 4,335 | -5 | -0.1% | 170 |
| 2023/07/13 | 4,350 | 4,355 | 4,300 | 4,340 | -15 | -0.3% | 281 |
| 2023/07/12 | 4,350 | 4,355 | 4,345 | 4,355 | +15 | +0.3% | 292 |
| 2023/07/11 | 4,350 | 4,350 | 4,325 | 4,340 | +25 | +0.6% | 108 |
| 2023/07/10 | 4,325 | 4,335 | 4,295 | 4,315 | -15 | -0.3% | 111 |
| 2023/07/07 | 4,340 | 4,340 | 4,290 | 4,330 | -10 | -0.2% | 281 |
| 2023/07/06 | 4,310 | 4,345 | 4,310 | 4,340 | -25 | -0.6% | 309 |
| 2023/07/05 | 4,335 | 4,365 | 4,335 | 4,365 | +10 | +0.2% | 19 |
| 2023/07/04 | 4,360 | 4,365 | 4,340 | 4,355 | -10 | -0.2% | 163 |
| 2023/07/03 | 4,350 | 4,365 | 4,320 | 4,365 | +40 | +0.9% | 206 |
| 2023/06/30 | 4,330 | 4,330 | 4,315 | 4,325 | +5 | +0.1% | 73 |
| 2023/06/29 | 4,345 | 4,345 | 4,320 | 4,320 | +10 | +0.2% | 37 |
| 2023/06/28 | 4,315 | 4,375 | 4,305 | 4,310 | +15 | +0.3% | 163 |
| 2023/06/27 | 4,315 | 4,315 | 4,295 | 4,295 | +5 | +0.1% | 13 |
| 2023/06/26 | 4,350 | 4,350 | 4,290 | 4,290 | -5 | -0.1% | 328 |
| 2023/06/23 | 4,305 | 4,305 | 4,290 | 4,295 | +10 | +0.2% | 53 |
| 2023/06/22 | 4,300 | 4,310 | 4,280 | 4,285 | -10 | -0.2% | 95 |
| 2023/06/21 | 4,295 | 4,300 | 4,290 | 4,295 | +25 | +0.6% | 120 |
| 2023/06/20 | 4,290 | 4,290 | 4,265 | 4,270 | +5 | +0.1% | 34 |
| 2023/06/19 | 4,260 | 4,310 | 4,215 | 4,265 | +10 | +0.2% | 478 |
| 2023/06/16 | 4,265 | 4,325 | 4,230 | 4,255 | -5 | -0.1% | 317 |
| 2023/06/15 | 4,270 | 4,330 | 4,260 | 4,260 | ±0 | ±0% | 428 |
| 2023/06/14 | 4,270 | 4,270 | 4,235 | 4,260 | -5 | -0.1% | 79 |
| 2023/06/13 | 4,250 | 4,265 | 4,250 | 4,265 | +15 | +0.4% | 592 |
| 2023/06/12 | 4,215 | 4,255 | 4,210 | 4,250 | +60 | +1.4% | 368 |
| 2023/06/09 | 4,250 | 4,250 | 4,190 | 4,190 | -15 | -0.4% | 257 |
| 2023/06/08 | 4,225 | 4,235 | 4,200 | 4,205 | -5 | -0.1% | 67 |
| 2023/06/07 | 4,235 | 4,235 | 4,195 | 4,210 | -10 | -0.2% | 266 |
| 2023/06/06 | 4,240 | 4,255 | 4,215 | 4,220 | -25 | -0.6% | 817 |
| 2023/06/05 | 4,245 | 4,245 | 4,230 | 4,245 | +25 | +0.6% | 80 |
| 2023/06/02 | 4,270 | 4,270 | 4,210 | 4,220 | -15 | -0.4% | 163 |
| 2023/06/01 | 4,285 | 4,285 | 4,210 | 4,235 | -35 | -0.8% | 311 |
| 2023/05/31 | 4,275 | 4,275 | 4,235 | 4,270 | +5 | +0.1% | 83 |
| 2023/05/30 | 4,295 | 4,295 | 4,245 | 4,265 | ±0 | ±0% | 78 |
| 2023/05/29 | 4,275 | 4,285 | 4,230 | 4,265 | +20 | +0.5% | 129 |
| 2023/05/26 | 4,200 | 4,310 | 4,180 | 4,245 | -25 | -0.6% | 1,257 |
| 2023/05/25 | 4,295 | 4,295 | 4,260 | 4,270 | -25 | -0.6% | 1,056 |
| 2023/05/24 | 4,295 | 4,295 | 4,285 | 4,295 | ±0 | ±0% | 47 |
| 2023/05/23 | 4,295 | 4,315 | 4,280 | 4,295 | -10 | -0.2% | 111 |
451～
500
件表示中 / 1762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
