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 |
|---|---|---|---|---|---|---|---|
| 2023/05/22 | 4,345 | 4,345 | 4,305 | 4,305 | -35 | -0.8% | 138 |
| 2023/05/19 | 4,300 | 4,345 | 4,300 | 4,340 | +40 | +0.9% | 43 |
| 2023/05/18 | 4,330 | 4,335 | 4,300 | 4,300 | ±0 | ±0% | 141 |
| 2023/05/17 | 4,300 | 4,320 | 4,280 | 4,300 | -5 | -0.1% | 40 |
| 2023/05/16 | 4,350 | 4,350 | 4,260 | 4,305 | -30 | -0.7% | 154 |
| 2023/05/15 | 4,360 | 4,360 | 4,335 | 4,335 | +5 | +0.1% | 106 |
| 2023/05/12 | 4,345 | 4,350 | 4,330 | 4,330 | -25 | -0.6% | 15 |
| 2023/05/11 | 4,355 | 4,360 | 4,325 | 4,355 | +25 | +0.6% | 156 |
| 2023/05/10 | 4,320 | 4,330 | 4,320 | 4,330 | +10 | +0.2% | 45 |
| 2023/05/09 | 4,310 | 4,330 | 4,310 | 4,320 | -5 | -0.1% | 91 |
| 2023/05/08 | 4,365 | 4,365 | 4,310 | 4,325 | -30 | -0.7% | 180 |
| 2023/05/02 | 4,325 | 4,355 | 4,300 | 4,355 | +55 | +1.3% | 600 |
| 2023/05/01 | 4,295 | 4,320 | 4,295 | 4,300 | +15 | +0.4% | 153 |
| 2023/04/28 | 4,275 | 4,290 | 4,220 | 4,285 | +10 | +0.2% | 180 |
| 2023/04/27 | 4,250 | 4,280 | 4,210 | 4,275 | -5 | -0.1% | 1,015 |
| 2023/04/26 | 4,300 | 4,300 | 4,250 | 4,280 | -20 | -0.5% | 160 |
| 2023/04/25 | 4,315 | 4,315 | 4,300 | 4,300 | +5 | +0.1% | 53 |
| 2023/04/24 | 4,335 | 4,335 | 4,295 | 4,295 | -20 | -0.5% | 51 |
| 2023/04/21 | 4,340 | 4,345 | 4,255 | 4,315 | -20 | -0.5% | 180 |
| 2023/04/20 | 4,350 | 4,350 | 4,305 | 4,335 | -10 | -0.2% | 71 |
| 2023/04/19 | 4,330 | 4,350 | 4,320 | 4,345 | +5 | +0.1% | 79 |
| 2023/04/18 | 4,360 | 4,360 | 4,340 | 4,340 | ±0 | ±0% | 29 |
| 2023/04/17 | 4,315 | 4,340 | 4,310 | 4,340 | +25 | +0.6% | 211 |
| 2023/04/14 | 4,330 | 4,350 | 4,305 | 4,315 | -5 | -0.1% | 121 |
| 2023/04/13 | 4,330 | 4,330 | 4,300 | 4,320 | ±0 | ±0% | 62 |
| 2023/04/12 | 4,315 | 4,320 | 4,300 | 4,320 | +20 | +0.5% | 61 |
| 2023/04/11 | 4,290 | 4,300 | 4,270 | 4,300 | +15 | +0.4% | 12 |
| 2023/04/10 | 4,260 | 4,285 | 4,255 | 4,285 | +25 | +0.6% | 234 |
| 2023/04/07 | 4,260 | 4,270 | 4,255 | 4,260 | -10 | -0.2% | 73 |
| 2023/04/06 | 4,350 | 4,350 | 4,265 | 4,270 | -30 | -0.7% | 270 |
| 2023/04/05 | 4,300 | 4,325 | 4,300 | 4,300 | -15 | -0.3% | 95 |
| 2023/04/04 | 4,305 | 4,355 | 4,305 | 4,315 | -15 | -0.3% | 103 |
| 2023/04/03 | 4,345 | 4,440 | 4,330 | 4,330 | ±0 | ±0% | 316 |
| 2023/03/31 | 4,275 | 4,360 | 4,275 | 4,330 | +50 | +1.2% | 461 |
| 2023/03/30 | 4,230 | 4,280 | 4,230 | 4,280 | +50 | +1.2% | 120 |
| 2023/03/29 | 4,215 | 4,255 | 4,215 | 4,230 | +15 | +0.4% | 167 |
| 2023/03/28 | 4,190 | 4,215 | 4,190 | 4,215 | +25 | +0.6% | 18 |
| 2023/03/27 | 4,235 | 4,235 | 4,110 | 4,190 | +5 | +0.1% | 181 |
| 2023/03/24 | 4,220 | 4,225 | 4,185 | 4,185 | -25 | -0.6% | 67 |
| 2023/03/23 | 4,210 | 4,210 | 4,195 | 4,210 | ±0 | ±0% | 63 |
| 2023/03/22 | 4,230 | 4,230 | 4,205 | 4,210 | +40 | +1% | 42 |
| 2023/03/20 | 4,205 | 4,225 | 4,130 | 4,170 | -75 | -1.8% | 221 |
| 2023/03/17 | 4,205 | 4,245 | 4,190 | 4,245 | +70 | +1.7% | 168 |
| 2023/03/16 | 4,185 | 4,225 | 4,150 | 4,175 | -115 | -2.7% | 602 |
| 2023/03/15 | 4,215 | 4,295 | 4,215 | 4,290 | +105 | +2.5% | 155 |
| 2023/03/14 | 4,230 | 4,230 | 4,185 | 4,185 | -45 | -1.1% | 277 |
| 2023/03/13 | 4,270 | 4,270 | 4,220 | 4,230 | -55 | -1.3% | 276 |
| 2023/03/10 | 4,280 | 4,285 | 4,275 | 4,285 | -5 | -0.1% | 98 |
| 2023/03/09 | 4,295 | 4,300 | 4,285 | 4,290 | -10 | -0.2% | 415 |
| 2023/03/08 | 4,325 | 4,325 | 4,300 | 4,300 | -25 | -0.6% | 247 |
501～
550
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
