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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 4,025 | 4,030 | 4,000 | 4,010 | -40 | -1% | 357 |
| 2021/08/31 | 4,080 | 4,080 | 4,050 | 4,050 | +50 | +1.3% | 357 |
| 2021/08/30 | 4,065 | 4,065 | 3,935 | 4,000 | -10 | -0.2% | 768 |
| 2021/08/27 | 3,955 | 4,020 | 3,955 | 4,010 | +40 | +1% | 310 |
| 2021/08/26 | 3,935 | 4,010 | 3,925 | 3,970 | +70 | +1.8% | 572 |
| 2021/08/25 | 3,855 | 3,925 | 3,855 | 3,900 | +40 | +1% | 530 |
| 2021/08/24 | 3,840 | 3,860 | 3,820 | 3,860 | +25 | +0.7% | 909 |
| 2021/08/23 | 3,790 | 3,835 | 3,790 | 3,835 | +45 | +1.2% | 160 |
| 2021/08/20 | 3,810 | 3,810 | 3,785 | 3,790 | -10 | -0.3% | 29 |
| 2021/08/19 | 3,785 | 3,820 | 3,785 | 3,800 | +15 | +0.4% | 111 |
| 2021/08/18 | 3,820 | 3,820 | 3,770 | 3,785 | +15 | +0.4% | 167 |
| 2021/08/17 | 3,825 | 3,825 | 3,760 | 3,770 | -10 | -0.3% | 2,959 |
| 2021/08/16 | 3,845 | 3,855 | 3,770 | 3,780 | -70 | -1.8% | 1,679 |
| 2021/08/13 | 3,850 | 3,860 | 3,830 | 3,850 | ±0 | ±0% | 73 |
| 2021/08/12 | 3,845 | 3,850 | 3,825 | 3,850 | +10 | +0.3% | 731 |
| 2021/08/11 | 3,845 | 3,845 | 3,825 | 3,840 | -5 | -0.1% | 158 |
| 2021/08/10 | 3,810 | 3,845 | 3,800 | 3,845 | +10 | +0.3% | 239 |
| 2021/08/06 | 3,900 | 3,900 | 3,735 | 3,835 | -140 | -3.5% | 1,060 |
| 2021/08/05 | 3,920 | 3,985 | 3,920 | 3,975 | +55 | +1.4% | 876 |
| 2021/08/04 | 3,940 | 3,970 | 3,900 | 3,920 | -10 | -0.3% | 596 |
| 2021/08/03 | 3,950 | 3,965 | 3,920 | 3,930 | +5 | +0.1% | 681 |
| 2021/08/02 | 3,970 | 3,970 | 3,925 | 3,925 | -50 | -1.3% | 545 |
| 2021/07/30 | 3,980 | 3,980 | 3,940 | 3,975 | -10 | -0.3% | 183 |
| 2021/07/29 | 3,970 | 3,995 | 3,955 | 3,985 | +15 | +0.4% | 90 |
| 2021/07/28 | 4,015 | 4,015 | 3,965 | 3,970 | -55 | -1.4% | 410 |
| 2021/07/27 | 4,010 | 4,025 | 4,000 | 4,025 | +25 | +0.6% | 35 |
| 2021/07/26 | 4,005 | 4,015 | 4,000 | 4,000 | ±0 | ±0% | 79 |
| 2021/07/21 | 4,020 | 4,025 | 3,935 | 4,000 | -25 | -0.6% | 320 |
| 2021/07/20 | 4,040 | 4,095 | 3,965 | 4,025 | +5 | +0.1% | 1,016 |
| 2021/07/19 | 4,050 | 4,050 | 4,020 | 4,020 | -5 | -0.1% | 84 |
| 2021/07/16 | 4,050 | 4,060 | 4,020 | 4,025 | -45 | -1.1% | 230 |
| 2021/07/15 | 4,025 | 4,070 | 4,025 | 4,070 | +45 | +1.1% | 524 |
| 2021/07/14 | 4,030 | 4,030 | 4,025 | 4,025 | -5 | -0.1% | 40 |
| 2021/07/13 | 4,050 | 4,050 | 4,030 | 4,030 | -20 | -0.5% | 204 |
| 2021/07/12 | 4,040 | 4,055 | 4,030 | 4,050 | +10 | +0.2% | 115 |
| 2021/07/09 | 4,035 | 4,040 | 4,000 | 4,040 | ±0 | ±0% | 165 |
| 2021/07/08 | 4,060 | 4,060 | 4,005 | 4,040 | -20 | -0.5% | 490 |
| 2021/07/07 | 4,095 | 4,095 | 4,055 | 4,060 | -35 | -0.9% | 989 |
| 2021/07/06 | 4,100 | 4,100 | 4,085 | 4,095 | +10 | +0.2% | 41 |
| 2021/07/05 | 4,110 | 4,130 | 4,080 | 4,085 | -10 | -0.2% | 605 |
| 2021/07/02 | 4,125 | 4,125 | 4,095 | 4,095 | ±0 | ±0% | 208 |
| 2021/07/01 | 4,115 | 4,195 | 4,090 | 4,095 | ±0 | ±0% | 559 |
| 2021/06/30 | 4,135 | 4,135 | 4,095 | 4,095 | -40 | -1% | 393 |
| 2021/06/29 | 4,120 | 4,150 | 4,110 | 4,135 | +20 | +0.5% | 151 |
| 2021/06/28 | 4,145 | 4,145 | 4,105 | 4,115 | -20 | -0.5% | 572 |
| 2021/06/25 | 4,105 | 4,135 | 4,105 | 4,135 | +35 | +0.9% | 81 |
| 2021/06/24 | 4,120 | 4,120 | 4,100 | 4,100 | -25 | -0.6% | 129 |
| 2021/06/23 | 4,150 | 4,150 | 4,110 | 4,125 | ±0 | ±0% | 71 |
| 2021/06/22 | 4,150 | 4,150 | 4,100 | 4,125 | +25 | +0.6% | 248 |
| 2021/06/21 | 4,140 | 4,140 | 4,100 | 4,100 | -55 | -1.3% | 695 |
901～
950
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
