5,247
+20 (+0.38%)
株価：2025/08/05 12:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 5,086 | 5,133 | 5,086 | 5,086 | -12 | -0.2% | 39 |
| 2025/05/22 | 5,086 | 5,098 | 5,086 | 5,098 | -36 | -0.7% | 72 |
| 2025/05/21 | 5,185 | 5,185 | 5,131 | 5,134 | -11 | -0.2% | 100 |
| 2025/05/20 | 5,178 | 5,178 | 5,130 | 5,145 | +30 | +0.6% | 43 |
| 2025/05/19 | 5,195 | 5,195 | 5,110 | 5,115 | -80 | -1.5% | 616 |
| 2025/05/16 | 5,192 | 5,195 | 5,187 | 5,195 | +2 | ±0% | 131 |
| 2025/05/15 | 5,168 | 5,210 | 5,131 | 5,193 | +62 | +1.2% | 692 |
| 2025/05/14 | 5,120 | 5,200 | 5,120 | 5,131 | +1 | ±0% | 741 |
| 2025/05/13 | 5,133 | 5,140 | 5,023 | 5,130 | +80 | +1.6% | 480 |
| 2025/05/12 | 5,044 | 5,144 | 5,029 | 5,050 | -94 | -1.8% | 266 |
| 2025/05/09 | 4,961 | 5,195 | 4,880 | 5,144 | +147 | +2.9% | 704 |
| 2025/05/08 | 4,970 | 5,000 | 4,911 | 4,997 | +86 | +1.8% | 171 |
| 2025/05/07 | 4,858 | 4,970 | 4,858 | 4,911 | +41 | +0.8% | 248 |
| 2025/05/02 | 4,855 | 4,920 | 4,855 | 4,870 | +30 | +0.6% | 161 |
| 2025/05/01 | 4,880 | 4,880 | 4,815 | 4,840 | +20 | +0.4% | 287 |
| 2025/04/30 | 4,920 | 4,935 | 4,800 | 4,820 | -80 | -1.6% | 587 |
| 2025/04/28 | 4,910 | 4,915 | 4,855 | 4,900 | +40 | +0.8% | 140 |
| 2025/04/25 | 4,870 | 4,925 | 4,785 | 4,860 | +15 | +0.3% | 211 |
| 2025/04/24 | 4,770 | 4,845 | 4,760 | 4,845 | +145 | +3.1% | 243 |
| 2025/04/23 | 4,770 | 4,795 | 4,700 | 4,700 | -55 | -1.2% | 145 |
| 2025/04/22 | 4,755 | 4,780 | 4,755 | 4,755 | -20 | -0.4% | 123 |
| 2025/04/21 | 4,755 | 4,780 | 4,755 | 4,775 | +20 | +0.4% | 166 |
| 2025/04/18 | 4,755 | 4,755 | 4,700 | 4,755 | +45 | +1% | 153 |
| 2025/04/17 | 4,750 | 4,750 | 4,670 | 4,710 | -40 | -0.8% | 252 |
| 2025/04/16 | 4,875 | 4,875 | 4,740 | 4,750 | -35 | -0.7% | 318 |
| 2025/04/15 | 4,845 | 4,845 | 4,775 | 4,785 | -55 | -1.1% | 110 |
| 2025/04/14 | 4,740 | 4,845 | 4,690 | 4,840 | +170 | +3.6% | 286 |
| 2025/04/11 | 4,705 | 4,750 | 4,605 | 4,670 | -25 | -0.5% | 144 |
| 2025/04/10 | 4,700 | 4,790 | 4,685 | 4,695 | +65 | +1.4% | 774 |
| 2025/04/09 | 4,640 | 4,640 | 4,555 | 4,630 | -70 | -1.5% | 160 |
| 2025/04/08 | 4,635 | 4,700 | 4,605 | 4,700 | +95 | +2.1% | 783 |
| 2025/04/07 | 4,740 | 4,740 | 4,605 | 4,605 | -230 | -4.8% | 757 |
| 2025/04/04 | 4,920 | 4,975 | 4,805 | 4,835 | -155 | -3.1% | 1,111 |
| 2025/04/03 | 5,010 | 5,140 | 4,905 | 4,990 | -220 | -4.2% | 1,383 |
| 2025/04/02 | 5,210 | 5,230 | 5,130 | 5,210 | +20 | +0.4% | 287 |
| 2025/04/01 | 5,210 | 5,210 | 5,180 | 5,190 | +40 | +0.8% | 46 |
| 2025/03/31 | 5,130 | 5,210 | 5,130 | 5,150 | -40 | -0.8% | 97 |
| 2025/03/28 | 5,210 | 5,210 | 5,150 | 5,190 | ±0 | ±0% | 60 |
| 2025/03/27 | 5,210 | 5,210 | 5,150 | 5,190 | -20 | -0.4% | 46 |
| 2025/03/26 | 5,200 | 5,210 | 5,150 | 5,210 | +30 | +0.6% | 58 |
| 2025/03/25 | 5,190 | 5,190 | 5,150 | 5,180 | ±0 | ±0% | 41 |
| 2025/03/24 | 5,150 | 5,250 | 5,100 | 5,180 | +30 | +0.6% | 1,068 |
| 2025/03/21 | 5,140 | 5,230 | 5,130 | 5,150 | -70 | -1.3% | 234 |
| 2025/03/19 | 5,230 | 5,240 | 5,210 | 5,220 | +20 | +0.4% | 163 |
| 2025/03/18 | 5,220 | 5,240 | 5,180 | 5,200 | -20 | -0.4% | 104 |
| 2025/03/17 | 5,240 | 5,240 | 5,220 | 5,220 | +80 | +1.6% | 148 |
| 2025/03/14 | 5,090 | 5,150 | 5,090 | 5,140 | ±0 | ±0% | 35 |
| 2025/03/13 | 5,080 | 5,220 | 5,060 | 5,140 | +10 | +0.2% | 308 |
| 2025/03/12 | 5,050 | 5,130 | 5,050 | 5,130 | ±0 | ±0% | 97 |
| 2025/03/11 | 5,210 | 5,230 | 5,060 | 5,130 | -120 | -2.3% | 783 |
51～
100
件表示中 / 1803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
