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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 2021/06/18 | 4,200 | 4,215 | 4,155 | 4,155 | -10 | -0.2% | 124 |
| 2021/06/17 | 4,180 | 4,210 | 4,150 | 4,165 | -50 | -1.2% | 210 |
| 2021/06/16 | 4,215 | 4,215 | 4,215 | 4,215 | +10 | +0.2% | 2 |
| 2021/06/15 | 4,220 | 4,220 | 4,205 | 4,205 | -10 | -0.2% | 81 |
| 2021/06/14 | 4,210 | 4,225 | 4,175 | 4,215 | +45 | +1.1% | 170 |
| 2021/06/11 | 4,200 | 4,205 | 4,160 | 4,170 | -15 | -0.4% | 302 |
| 2021/06/10 | 4,220 | 4,245 | 4,165 | 4,185 | -5 | -0.1% | 472 |
| 2021/06/09 | 4,220 | 4,220 | 4,185 | 4,190 | -10 | -0.2% | 105 |
| 2021/06/08 | 4,200 | 4,235 | 4,175 | 4,200 | +10 | +0.2% | 200 |
| 2021/06/07 | 4,170 | 4,190 | 4,170 | 4,190 | +20 | +0.5% | 78 |
| 2021/06/04 | 4,195 | 4,220 | 4,140 | 4,170 | -15 | -0.4% | 156 |
| 2021/06/03 | 4,165 | 4,240 | 4,165 | 4,185 | +60 | +1.5% | 355 |
| 2021/06/02 | 4,130 | 4,165 | 4,110 | 4,125 | +15 | +0.4% | 145 |
| 2021/06/01 | 4,130 | 4,140 | 4,105 | 4,110 | -20 | -0.5% | 449 |
| 2021/05/31 | 4,150 | 4,150 | 4,120 | 4,130 | +20 | +0.5% | 86 |
| 2021/05/28 | 4,130 | 4,130 | 4,095 | 4,110 | -5 | -0.1% | 271 |
| 2021/05/27 | 4,090 | 4,130 | 4,090 | 4,115 | +25 | +0.6% | 73 |
| 2021/05/26 | 4,100 | 4,100 | 4,090 | 4,090 | -10 | -0.2% | 88 |
| 2021/05/25 | 4,085 | 4,100 | 4,085 | 4,100 | +15 | +0.4% | 92 |
| 2021/05/24 | 4,085 | 4,115 | 4,080 | 4,085 | ±0 | ±0% | 87 |
| 2021/05/21 | 4,150 | 4,150 | 4,075 | 4,085 | -55 | -1.3% | 411 |
| 2021/05/20 | 4,145 | 4,160 | 4,140 | 4,140 | +15 | +0.4% | 87 |
| 2021/05/19 | 4,115 | 4,140 | 4,115 | 4,125 | -55 | -1.3% | 236 |
| 2021/05/18 | 4,160 | 4,180 | 4,160 | 4,180 | +30 | +0.7% | 115 |
| 2021/05/17 | 4,135 | 4,150 | 4,135 | 4,150 | +20 | +0.5% | 61 |
| 2021/05/14 | 4,145 | 4,145 | 4,120 | 4,130 | +25 | +0.6% | 214 |
1001～
1050
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
