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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 3,935 | 3,935 | 3,915 | 3,915 | ±0 | ±0% | 165 |
| 2021/12/17 | 3,915 | 3,955 | 3,915 | 3,915 | -15 | -0.4% | 69 |
| 2021/12/16 | 3,930 | 3,935 | 3,915 | 3,930 | ±0 | ±0% | 66 |
| 2021/12/15 | 3,925 | 3,930 | 3,900 | 3,930 | +5 | +0.1% | 291 |
| 2021/12/14 | 3,930 | 3,930 | 3,925 | 3,925 | -10 | -0.3% | 120 |
| 2021/12/13 | 3,925 | 3,945 | 3,925 | 3,935 | -5 | -0.1% | 349 |
| 2021/12/10 | 3,920 | 3,970 | 3,920 | 3,940 | +15 | +0.4% | 157 |
| 2021/12/09 | 3,980 | 3,985 | 3,925 | 3,925 | -45 | -1.1% | 140 |
| 2021/12/08 | 3,975 | 3,980 | 3,945 | 3,970 | -15 | -0.4% | 132 |
| 2021/12/07 | 3,970 | 3,985 | 3,920 | 3,985 | +55 | +1.4% | 265 |
| 2021/12/06 | 3,985 | 3,985 | 3,930 | 3,930 | -45 | -1.1% | 328 |
| 2021/12/03 | 3,975 | 3,975 | 3,935 | 3,975 | +35 | +0.9% | 129 |
| 2021/12/02 | 3,990 | 3,990 | 3,920 | 3,940 | -45 | -1.1% | 225 |
| 2021/12/01 | 3,955 | 3,995 | 3,955 | 3,985 | -10 | -0.3% | 105 |
| 2021/11/30 | 4,040 | 4,040 | 3,995 | 3,995 | +30 | +0.8% | 185 |
| 2021/11/29 | 4,040 | 4,040 | 3,960 | 3,965 | -55 | -1.4% | 275 |
| 2021/11/26 | 4,095 | 4,095 | 3,995 | 4,020 | -75 | -1.8% | 347 |
| 2021/11/25 | 4,115 | 4,115 | 4,090 | 4,095 | -25 | -0.6% | 79 |
| 2021/11/24 | 4,110 | 4,125 | 4,100 | 4,120 | +5 | +0.1% | 75 |
| 2021/11/22 | 4,100 | 4,120 | 4,085 | 4,115 | +15 | +0.4% | 125 |
| 2021/11/19 | 4,100 | 4,120 | 4,100 | 4,100 | -5 | -0.1% | 29 |
| 2021/11/18 | 4,110 | 4,125 | 4,085 | 4,105 | -15 | -0.4% | 50 |
| 2021/11/17 | 4,125 | 4,125 | 4,110 | 4,120 | +10 | +0.2% | 137 |
| 2021/11/16 | 4,120 | 4,120 | 4,095 | 4,110 | -10 | -0.2% | 169 |
| 2021/11/15 | 4,095 | 4,130 | 4,055 | 4,120 | +25 | +0.6% | 370 |
| 2021/11/12 | 4,070 | 4,095 | 4,070 | 4,095 | +25 | +0.6% | 59 |
| 2021/11/11 | 4,055 | 4,080 | 4,050 | 4,070 | +15 | +0.4% | 40 |
| 2021/11/10 | 4,080 | 4,095 | 4,055 | 4,055 | -30 | -0.7% | 172 |
| 2021/11/09 | 4,195 | 4,250 | 4,055 | 4,085 | -55 | -1.3% | 1,537 |
| 2021/11/08 | 4,110 | 4,155 | 4,100 | 4,140 | +25 | +0.6% | 163 |
| 2021/11/05 | 4,150 | 4,155 | 4,110 | 4,115 | -30 | -0.7% | 216 |
| 2021/11/04 | 4,150 | 4,190 | 4,140 | 4,145 | +20 | +0.5% | 408 |
| 2021/11/02 | 4,105 | 4,145 | 4,105 | 4,125 | -20 | -0.5% | 216 |
| 2021/11/01 | 4,150 | 4,220 | 4,135 | 4,145 | -75 | -1.8% | 634 |
| 2021/10/29 | 4,235 | 4,240 | 4,220 | 4,220 | -30 | -0.7% | 113 |
| 2021/10/28 | 4,250 | 4,290 | 4,245 | 4,250 | -5 | -0.1% | 196 |
| 2021/10/27 | 4,270 | 4,290 | 4,250 | 4,255 | -10 | -0.2% | 209 |
| 2021/10/26 | 4,255 | 4,270 | 4,255 | 4,265 | ±0 | ±0% | 372 |
| 2021/10/25 | 4,300 | 4,305 | 4,230 | 4,265 | -30 | -0.7% | 358 |
| 2021/10/22 | 4,350 | 4,350 | 4,285 | 4,295 | -5 | -0.1% | 441 |
| 2021/10/21 | 4,350 | 4,350 | 4,290 | 4,300 | -35 | -0.8% | 191 |
| 2021/10/20 | 4,290 | 4,345 | 4,290 | 4,335 | +40 | +0.9% | 183 |
| 2021/10/19 | 4,300 | 4,350 | 4,295 | 4,295 | -5 | -0.1% | 367 |
| 2021/10/18 | 4,275 | 4,380 | 4,275 | 4,300 | +5 | +0.1% | 759 |
| 2021/10/15 | 4,260 | 4,295 | 4,225 | 4,295 | +40 | +0.9% | 324 |
| 2021/10/14 | 4,280 | 4,290 | 4,255 | 4,255 | +5 | +0.1% | 141 |
| 2021/10/13 | 4,145 | 4,250 | 4,145 | 4,250 | +100 | +2.4% | 607 |
| 2021/10/12 | 4,155 | 4,200 | 4,140 | 4,150 | -5 | -0.1% | 516 |
| 2021/10/11 | 4,110 | 4,155 | 4,080 | 4,155 | +50 | +1.2% | 1,111 |
| 2021/10/08 | 4,070 | 4,105 | 4,065 | 4,105 | +60 | +1.5% | 435 |
901～
950
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
