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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 4,420 | 4,445 | 4,365 | 4,365 | -55 | -1.2% | 171 |
| 2022/08/01 | 4,480 | 4,480 | 4,420 | 4,420 | -15 | -0.3% | 192 |
| 2022/07/29 | 4,445 | 4,485 | 4,420 | 4,435 | -10 | -0.2% | 183 |
| 2022/07/28 | 4,400 | 4,445 | 4,400 | 4,445 | +55 | +1.3% | 78 |
| 2022/07/27 | 4,420 | 4,425 | 4,390 | 4,390 | -50 | -1.1% | 39 |
| 2022/07/26 | 4,420 | 4,440 | 4,380 | 4,440 | +60 | +1.4% | 174 |
| 2022/07/25 | 4,400 | 4,400 | 4,355 | 4,380 | -25 | -0.6% | 66 |
| 2022/07/22 | 4,390 | 4,425 | 4,350 | 4,405 | +5 | +0.1% | 63 |
| 2022/07/21 | 4,370 | 4,400 | 4,335 | 4,400 | +5 | +0.1% | 158 |
| 2022/07/20 | 4,365 | 4,400 | 4,335 | 4,395 | +40 | +0.9% | 123 |
| 2022/07/19 | 4,335 | 4,355 | 4,335 | 4,355 | +20 | +0.5% | 54 |
| 2022/07/15 | 4,390 | 4,390 | 4,215 | 4,335 | -40 | -0.9% | 239 |
| 2022/07/14 | 4,345 | 4,375 | 4,345 | 4,375 | +5 | +0.1% | 10 |
| 2022/07/13 | 4,360 | 4,375 | 4,335 | 4,370 | ±0 | ±0% | 39 |
| 2022/07/12 | 4,335 | 4,370 | 4,330 | 4,370 | +10 | +0.2% | 21 |
| 2022/07/11 | 4,340 | 4,375 | 4,305 | 4,360 | +30 | +0.7% | 108 |
| 2022/07/08 | 4,355 | 4,360 | 4,330 | 4,330 | +10 | +0.2% | 24 |
| 2022/07/07 | 4,350 | 4,370 | 4,310 | 4,320 | -5 | -0.1% | 40 |
| 2022/07/06 | 4,425 | 4,425 | 4,325 | 4,325 | -65 | -1.5% | 188 |
| 2022/07/05 | 4,370 | 4,390 | 4,370 | 4,390 | +5 | +0.1% | 15 |
| 2022/07/04 | 4,420 | 4,420 | 4,385 | 4,385 | +5 | +0.1% | 44 |
| 2022/07/01 | 4,340 | 4,380 | 4,320 | 4,380 | +75 | +1.7% | 35 |
| 2022/06/30 | 4,445 | 4,450 | 4,305 | 4,305 | -135 | -3% | 132 |
| 2022/06/29 | 4,435 | 4,440 | 4,425 | 4,440 | +15 | +0.3% | 5 |
| 2022/06/28 | 4,400 | 4,425 | 4,400 | 4,425 | +35 | +0.8% | 193 |
| 2022/06/27 | 4,425 | 4,425 | 4,360 | 4,390 | +30 | +0.7% | 158 |
| 2022/06/24 | 4,380 | 4,380 | 4,330 | 4,360 | -25 | -0.6% | 530 |
| 2022/06/23 | 4,440 | 4,440 | 4,360 | 4,385 | -65 | -1.5% | 361 |
| 2022/06/22 | 4,395 | 4,460 | 4,380 | 4,450 | +55 | +1.3% | 345 |
| 2022/06/21 | 4,335 | 4,395 | 4,335 | 4,395 | +20 | +0.5% | 30 |
| 2022/06/20 | 4,330 | 4,375 | 4,330 | 4,375 | +45 | +1% | 87 |
| 2022/06/17 | 4,355 | 4,375 | 4,330 | 4,330 | -90 | -2% | 66 |
| 2022/06/16 | 4,390 | 4,425 | 4,390 | 4,420 | +30 | +0.7% | 16 |
| 2022/06/15 | 4,425 | 4,445 | 4,390 | 4,390 | -25 | -0.6% | 38 |
| 2022/06/14 | 4,400 | 4,415 | 4,355 | 4,415 | -45 | -1% | 106 |
| 2022/06/13 | 4,435 | 4,465 | 4,435 | 4,460 | -25 | -0.6% | 92 |
| 2022/06/10 | 4,540 | 4,540 | 4,460 | 4,485 | -60 | -1.3% | 48 |
| 2022/06/09 | 4,530 | 4,545 | 4,505 | 4,545 | +15 | +0.3% | 202 |
| 2022/06/08 | 4,520 | 4,540 | 4,510 | 4,530 | +25 | +0.6% | 140 |
| 2022/06/07 | 4,475 | 4,515 | 4,475 | 4,505 | +55 | +1.2% | 243 |
| 2022/06/06 | 4,540 | 4,540 | 4,355 | 4,450 | -70 | -1.5% | 238 |
| 2022/06/03 | 4,465 | 4,520 | 4,460 | 4,520 | +70 | +1.6% | 113 |
| 2022/06/02 | 4,415 | 4,495 | 4,415 | 4,450 | +35 | +0.8% | 108 |
| 2022/06/01 | 4,385 | 4,450 | 4,385 | 4,415 | +50 | +1.1% | 283 |
| 2022/05/31 | 4,370 | 4,380 | 4,365 | 4,365 | +20 | +0.5% | 133 |
| 2022/05/30 | 4,345 | 4,380 | 4,305 | 4,345 | +40 | +0.9% | 285 |
| 2022/05/27 | 4,385 | 4,390 | 4,255 | 4,305 | -80 | -1.8% | 381 |
| 2022/05/26 | 4,395 | 4,410 | 4,350 | 4,385 | -25 | -0.6% | 900 |
| 2022/05/25 | 4,430 | 4,455 | 4,400 | 4,410 | -30 | -0.7% | 195 |
| 2022/05/24 | 4,485 | 4,490 | 4,440 | 4,440 | -35 | -0.8% | 70 |
751～
800
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
