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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 4,085 | 4,105 | 4,085 | 4,100 | -20 | -0.5% | 70 |
| 2022/10/14 | 4,085 | 4,120 | 4,080 | 4,120 | +30 | +0.7% | 146 |
| 2022/10/13 | 4,080 | 4,100 | 4,080 | 4,090 | +10 | +0.2% | 148 |
| 2022/10/12 | 4,110 | 4,110 | 4,080 | 4,080 | -30 | -0.7% | 149 |
| 2022/10/11 | 4,110 | 4,125 | 4,105 | 4,110 | ±0 | ±0% | 57 |
| 2022/10/07 | 4,110 | 4,125 | 4,100 | 4,110 | +10 | +0.2% | 158 |
| 2022/10/06 | 4,105 | 4,135 | 4,100 | 4,100 | ±0 | ±0% | 923 |
| 2022/10/05 | 4,140 | 4,145 | 4,100 | 4,100 | +5 | +0.1% | 2,005 |
| 2022/10/04 | 4,110 | 4,155 | 4,095 | 4,095 | -5 | -0.1% | 2,161 |
| 2022/10/03 | 4,230 | 4,230 | 4,100 | 4,100 | -30 | -0.7% | 2,427 |
| 2022/09/30 | 4,255 | 4,275 | 4,105 | 4,130 | -145 | -3.4% | 2,906 |
| 2022/09/29 | 4,330 | 4,330 | 4,255 | 4,275 | -5 | -0.1% | 107 |
| 2022/09/28 | 4,280 | 4,315 | 4,265 | 4,280 | -30 | -0.7% | 80 |
| 2022/09/27 | 4,315 | 4,315 | 4,295 | 4,310 | +25 | +0.6% | 19 |
| 2022/09/26 | 4,350 | 4,350 | 4,280 | 4,285 | -95 | -2.2% | 417 |
| 2022/09/22 | 4,380 | 4,385 | 4,355 | 4,380 | ±0 | ±0% | 70 |
| 2022/09/21 | 4,400 | 4,410 | 4,360 | 4,380 | -10 | -0.2% | 50 |
| 2022/09/20 | 4,370 | 4,420 | 4,370 | 4,390 | +20 | +0.5% | 60 |
| 2022/09/16 | 4,450 | 4,450 | 4,330 | 4,370 | -60 | -1.4% | 275 |
| 2022/09/15 | 4,380 | 4,445 | 4,380 | 4,430 | ±0 | ±0% | 156 |
| 2022/09/14 | 4,410 | 4,445 | 4,410 | 4,430 | -5 | -0.1% | 28 |
| 2022/09/13 | 4,415 | 4,445 | 4,415 | 4,435 | ±0 | ±0% | 117 |
| 2022/09/12 | 4,455 | 4,455 | 4,425 | 4,435 | +20 | +0.5% | 209 |
| 2022/09/09 | 4,415 | 4,425 | 4,400 | 4,415 | -5 | -0.1% | 186 |
| 2022/09/08 | 4,400 | 4,420 | 4,400 | 4,420 | +55 | +1.3% | 208 |
| 2022/09/07 | 4,345 | 4,420 | 4,345 | 4,365 | -25 | -0.6% | 437 |
| 2022/09/06 | 4,400 | 4,400 | 4,380 | 4,390 | ±0 | ±0% | 62 |
| 2022/09/05 | 4,375 | 4,390 | 4,360 | 4,390 | +35 | +0.8% | 217 |
| 2022/09/02 | 4,390 | 4,390 | 4,345 | 4,355 | +20 | +0.5% | 27 |
| 2022/09/01 | 4,345 | 4,395 | 4,335 | 4,335 | -5 | -0.1% | 124 |
| 2022/08/31 | 4,340 | 4,390 | 4,315 | 4,340 | +5 | +0.1% | 145 |
| 2022/08/30 | 4,340 | 4,350 | 4,335 | 4,335 | +10 | +0.2% | 39 |
| 2022/08/29 | 4,300 | 4,335 | 4,300 | 4,325 | ±0 | ±0% | 633 |
| 2022/08/26 | 4,355 | 4,355 | 4,310 | 4,325 | -5 | -0.1% | 66 |
| 2022/08/25 | 4,345 | 4,355 | 4,315 | 4,330 | +10 | +0.2% | 112 |
| 2022/08/24 | 4,335 | 4,365 | 4,315 | 4,320 | -10 | -0.2% | 262 |
| 2022/08/23 | 4,350 | 4,370 | 4,330 | 4,330 | -30 | -0.7% | 133 |
| 2022/08/22 | 4,380 | 4,390 | 4,360 | 4,360 | -35 | -0.8% | 39 |
| 2022/08/19 | 4,365 | 4,395 | 4,365 | 4,395 | +20 | +0.5% | 53 |
| 2022/08/18 | 4,395 | 4,395 | 4,375 | 4,375 | ±0 | ±0% | 45 |
| 2022/08/17 | 4,400 | 4,400 | 4,370 | 4,375 | -10 | -0.2% | 120 |
| 2022/08/16 | 4,340 | 4,395 | 4,280 | 4,385 | +20 | +0.5% | 194 |
| 2022/08/15 | 4,305 | 4,375 | 4,305 | 4,365 | +65 | +1.5% | 157 |
| 2022/08/12 | 4,360 | 4,370 | 4,250 | 4,300 | -75 | -1.7% | 413 |
| 2022/08/10 | 4,390 | 4,390 | 4,345 | 4,375 | +10 | +0.2% | 37 |
| 2022/08/09 | 4,390 | 4,400 | 4,260 | 4,365 | -50 | -1.1% | 364 |
| 2022/08/08 | 4,480 | 4,510 | 4,415 | 4,415 | -55 | -1.2% | 808 |
| 2022/08/05 | 4,510 | 4,510 | 4,450 | 4,470 | +20 | +0.4% | 161 |
| 2022/08/04 | 4,420 | 4,470 | 4,400 | 4,450 | +30 | +0.7% | 59 |
| 2022/08/03 | 4,400 | 4,430 | 4,390 | 4,420 | +55 | +1.3% | 278 |
701～
750
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
