5,144
+147 (+2.94%)
株価：2025/05/09 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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 4,580 | 4,680 | 4,580 | 4,670 | +70 | +1.5% | 347 |
| 2022/04/12 | 4,675 | 4,675 | 4,455 | 4,600 | -80 | -1.7% | 830 |
| 2022/04/11 | 4,595 | 4,685 | 4,595 | 4,680 | +85 | +1.8% | 1,109 |
| 2022/04/08 | 4,550 | 4,595 | 4,545 | 4,595 | +50 | +1.1% | 659 |
| 2022/04/07 | 4,515 | 4,545 | 4,515 | 4,545 | +25 | +0.6% | 177 |
| 2022/04/06 | 4,520 | 4,550 | 4,520 | 4,520 | -25 | -0.6% | 70 |
| 2022/04/05 | 4,550 | 4,550 | 4,535 | 4,545 | ±0 | ±0% | 219 |
| 2022/04/04 | 4,520 | 4,545 | 4,520 | 4,545 | +35 | +0.8% | 262 |
| 2022/04/01 | 4,450 | 4,510 | 4,450 | 4,510 | +20 | +0.4% | 147 |
| 2022/03/31 | 4,455 | 4,490 | 4,450 | 4,490 | +10 | +0.2% | 265 |
| 2022/03/30 | 4,520 | 4,525 | 4,480 | 4,480 | -40 | -0.9% | 135 |
| 2022/03/29 | 4,450 | 4,520 | 4,425 | 4,520 | +50 | +1.1% | 1,103 |
| 2022/03/28 | 4,445 | 4,495 | 4,430 | 4,470 | +55 | +1.2% | 657 |
| 2022/03/25 | 4,340 | 4,420 | 4,340 | 4,415 | +75 | +1.7% | 117 |
| 2022/03/24 | 4,335 | 4,360 | 4,295 | 4,340 | -50 | -1.1% | 370 |
| 2022/03/23 | 4,400 | 4,420 | 4,335 | 4,390 | +30 | +0.7% | 1,038 |
| 2022/03/22 | 4,330 | 4,360 | 4,310 | 4,360 | +75 | +1.8% | 404 |
| 2022/03/18 | 4,290 | 4,300 | 4,250 | 4,285 | +25 | +0.6% | 346 |
| 2022/03/17 | 4,260 | 4,275 | 4,250 | 4,260 | +10 | +0.2% | 187 |
| 2022/03/16 | 4,255 | 4,260 | 4,250 | 4,250 | +10 | +0.2% | 108 |
| 2022/03/15 | 4,215 | 4,240 | 4,200 | 4,240 | +25 | +0.6% | 37 |
| 2022/03/14 | 4,245 | 4,250 | 4,215 | 4,215 | -40 | -0.9% | 284 |
| 2022/03/11 | 4,235 | 4,255 | 4,180 | 4,255 | +45 | +1.1% | 147 |
| 2022/03/10 | 4,160 | 4,240 | 4,160 | 4,210 | +65 | +1.6% | 329 |
| 2022/03/09 | 4,125 | 4,150 | 4,125 | 4,145 | +15 | +0.4% | 62 |
| 2022/03/08 | 4,220 | 4,220 | 4,055 | 4,130 | -100 | -2.4% | 452 |
| 2022/03/07 | 4,255 | 4,265 | 4,230 | 4,230 | -30 | -0.7% | 295 |
| 2022/03/04 | 4,250 | 4,260 | 4,220 | 4,260 | +35 | +0.8% | 107 |
| 2022/03/03 | 4,180 | 4,255 | 4,180 | 4,225 | +70 | +1.7% | 448 |
| 2022/03/02 | 4,175 | 4,175 | 4,155 | 4,155 | -20 | -0.5% | 29 |
| 2022/03/01 | 4,160 | 4,200 | 4,155 | 4,175 | +25 | +0.6% | 211 |
| 2022/02/28 | 4,180 | 4,180 | 4,140 | 4,150 | -30 | -0.7% | 181 |
| 2022/02/25 | 4,120 | 4,180 | 4,100 | 4,180 | +50 | +1.2% | 134 |
| 2022/02/24 | 4,140 | 4,140 | 4,130 | 4,130 | -10 | -0.2% | 76 |
| 2022/02/22 | 4,170 | 4,170 | 4,130 | 4,140 | +25 | +0.6% | 86 |
| 2022/02/21 | 4,170 | 4,170 | 4,060 | 4,115 | -55 | -1.3% | 544 |
| 2022/02/18 | 4,185 | 4,190 | 4,170 | 4,170 | ±0 | ±0% | 33 |
| 2022/02/17 | 4,175 | 4,195 | 4,170 | 4,170 | ±0 | ±0% | 70 |
| 2022/02/16 | 4,180 | 4,190 | 4,165 | 4,170 | +25 | +0.6% | 142 |
| 2022/02/15 | 4,190 | 4,190 | 4,125 | 4,145 | -30 | -0.7% | 270 |
| 2022/02/14 | 4,125 | 4,180 | 4,120 | 4,175 | +25 | +0.6% | 250 |
| 2022/02/10 | 4,115 | 4,150 | 4,115 | 4,150 | +40 | +1% | 72 |
| 2022/02/09 | 4,100 | 4,110 | 4,090 | 4,110 | +30 | +0.7% | 90 |
| 2022/02/08 | 4,090 | 4,090 | 4,080 | 4,080 | -10 | -0.2% | 57 |
| 2022/02/07 | 4,090 | 4,100 | 4,090 | 4,090 | +10 | +0.2% | 86 |
| 2022/02/04 | 4,070 | 4,080 | 4,040 | 4,080 | +20 | +0.5% | 71 |
| 2022/02/03 | 4,065 | 4,065 | 4,055 | 4,060 | -5 | -0.1% | 37 |
| 2022/02/02 | 4,050 | 4,065 | 4,050 | 4,065 | +20 | +0.5% | 50 |
| 2022/02/01 | 4,065 | 4,065 | 4,040 | 4,045 | ±0 | ±0% | 64 |
| 2022/01/31 | 4,030 | 4,045 | 4,025 | 4,045 | +15 | +0.4% | 39 |
751～
800
件表示中 / 1743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
