5,308
+28 (+0.53%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 4,340 | 4,365 | 4,290 | 4,305 | -5 | -0.1% | 256 |
| 2022/12/27 | 4,265 | 4,310 | 4,235 | 4,310 | +10 | +0.2% | 265 |
| 2022/12/26 | 4,235 | 4,300 | 4,235 | 4,300 | +65 | +1.5% | 155 |
| 2022/12/23 | 4,220 | 4,270 | 4,215 | 4,235 | -55 | -1.3% | 179 |
| 2022/12/22 | 4,265 | 4,300 | 4,265 | 4,290 | +65 | +1.5% | 63 |
| 2022/12/21 | 4,275 | 4,290 | 4,185 | 4,225 | -85 | -2% | 4,903 |
| 2022/12/20 | 4,495 | 4,495 | 4,310 | 4,310 | -175 | -3.9% | 1,069 |
| 2022/12/19 | 4,485 | 4,485 | 4,440 | 4,485 | +50 | +1.1% | 272 |
| 2022/12/16 | 4,435 | 4,455 | 4,435 | 4,435 | -20 | -0.4% | 623 |
| 2022/12/15 | 4,445 | 4,500 | 4,425 | 4,455 | +10 | +0.2% | 2,070 |
| 2022/12/14 | 4,435 | 4,455 | 4,435 | 4,445 | +10 | +0.2% | 1,654 |
| 2022/12/13 | 4,450 | 4,450 | 4,435 | 4,435 | -15 | -0.3% | 108 |
| 2022/12/12 | 4,450 | 4,450 | 4,440 | 4,450 | +10 | +0.2% | 197 |
| 2022/12/09 | 4,450 | 4,460 | 4,440 | 4,440 | +10 | +0.2% | 451 |
| 2022/12/08 | 4,440 | 4,450 | 4,420 | 4,430 | -10 | -0.2% | 441 |
| 2022/12/07 | 4,445 | 4,445 | 4,425 | 4,440 | -5 | -0.1% | 184 |
| 2022/12/06 | 4,430 | 4,445 | 4,410 | 4,445 | +15 | +0.3% | 143 |
| 2022/12/05 | 4,420 | 4,430 | 4,400 | 4,430 | ±0 | ±0% | 185 |
| 2022/12/02 | 4,440 | 4,440 | 4,370 | 4,430 | -5 | -0.1% | 342 |
| 2022/12/01 | 4,420 | 4,435 | 4,305 | 4,435 | +35 | +0.8% | 314 |
| 2022/11/30 | 4,395 | 4,400 | 4,340 | 4,400 | +15 | +0.3% | 288 |
| 2022/11/29 | 4,390 | 4,420 | 4,325 | 4,385 | +15 | +0.3% | 429 |
| 2022/11/28 | 4,360 | 4,495 | 4,330 | 4,370 | +50 | +1.2% | 2,604 |
| 2022/11/25 | 4,285 | 4,340 | 4,285 | 4,320 | +30 | +0.7% | 364 |
| 2022/11/24 | 4,225 | 4,290 | 4,205 | 4,290 | +60 | +1.4% | 178 |
| 2022/11/22 | 4,170 | 4,265 | 4,170 | 4,230 | +55 | +1.3% | 121 |
| 2022/11/21 | 4,205 | 4,210 | 4,125 | 4,175 | -30 | -0.7% | 478 |
| 2022/11/18 | 4,205 | 4,205 | 4,200 | 4,205 | +5 | +0.1% | 66 |
| 2022/11/17 | 4,205 | 4,215 | 4,195 | 4,200 | -20 | -0.5% | 68 |
| 2022/11/16 | 4,220 | 4,240 | 4,190 | 4,220 | ±0 | ±0% | 190 |
| 2022/11/15 | 4,220 | 4,225 | 4,215 | 4,220 | +5 | +0.1% | 214 |
| 2022/11/14 | 4,200 | 4,260 | 4,165 | 4,215 | ±0 | ±0% | 93 |
| 2022/11/11 | 4,165 | 4,215 | 4,145 | 4,215 | +40 | +1% | 396 |
| 2022/11/10 | 4,195 | 4,195 | 4,175 | 4,175 | -25 | -0.6% | 20 |
| 2022/11/09 | 4,190 | 4,220 | 4,185 | 4,200 | -30 | -0.7% | 483 |
| 2022/11/08 | 4,240 | 4,240 | 4,225 | 4,230 | -5 | -0.1% | 103 |
| 2022/11/07 | 4,235 | 4,280 | 4,225 | 4,235 | +45 | +1.1% | 106 |
| 2022/11/04 | 4,225 | 4,260 | 4,190 | 4,190 | -70 | -1.6% | 131 |
| 2022/11/02 | 4,215 | 4,260 | 4,215 | 4,260 | +15 | +0.4% | 125 |
| 2022/11/01 | 4,240 | 4,265 | 4,240 | 4,245 | +10 | +0.2% | 233 |
| 2022/10/31 | 4,245 | 4,250 | 4,235 | 4,235 | +5 | +0.1% | 134 |
| 2022/10/28 | 4,240 | 4,240 | 4,230 | 4,230 | -15 | -0.4% | 19 |
| 2022/10/27 | 4,245 | 4,245 | 4,230 | 4,245 | +5 | +0.1% | 58 |
| 2022/10/26 | 4,230 | 4,240 | 4,230 | 4,240 | +35 | +0.8% | 49 |
| 2022/10/25 | 4,250 | 4,250 | 4,195 | 4,205 | +10 | +0.2% | 270 |
| 2022/10/24 | 4,205 | 4,205 | 4,195 | 4,195 | -5 | -0.1% | 65 |
| 2022/10/21 | 4,165 | 4,200 | 4,155 | 4,200 | +30 | +0.7% | 142 |
| 2022/10/20 | 4,140 | 4,170 | 4,135 | 4,170 | +25 | +0.6% | 594 |
| 2022/10/19 | 4,135 | 4,145 | 4,135 | 4,145 | +10 | +0.2% | 61 |
| 2022/10/18 | 4,135 | 4,135 | 4,100 | 4,135 | +35 | +0.9% | 91 |
651～
700
件表示中 / 1817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
