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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 4,180 | 4,245 | 4,175 | 4,225 | +55 | +1.3% | 144 |
| 2021/04/02 | 4,160 | 4,170 | 4,155 | 4,170 | +5 | +0.1% | 83 |
| 2021/04/01 | 4,165 | 4,165 | 4,145 | 4,165 | +5 | +0.1% | 56 |
| 2021/03/31 | 4,175 | 4,175 | 4,150 | 4,160 | ±0 | ±0% | 97 |
| 2021/03/30 | 4,180 | 4,180 | 4,160 | 4,160 | +5 | +0.1% | 78 |
| 2021/03/29 | 4,145 | 4,170 | 4,140 | 4,155 | +25 | +0.6% | 140 |
| 2021/03/26 | 4,125 | 4,145 | 4,125 | 4,130 | +10 | +0.2% | 154 |
| 2021/03/25 | 4,125 | 4,150 | 4,115 | 4,120 | -55 | -1.3% | 247 |
| 2021/03/24 | 4,180 | 4,185 | 4,100 | 4,175 | -40 | -0.9% | 485 |
| 2021/03/23 | 4,215 | 4,215 | 4,200 | 4,215 | +20 | +0.5% | 156 |
| 2021/03/22 | 4,285 | 4,290 | 4,165 | 4,195 | -90 | -2.1% | 631 |
| 2021/03/19 | 4,285 | 4,295 | 4,245 | 4,285 | ±0 | ±0% | 168 |
| 2021/03/18 | 4,250 | 4,295 | 4,225 | 4,285 | +50 | +1.2% | 266 |
| 2021/03/17 | 4,235 | 4,250 | 4,235 | 4,235 | ±0 | ±0% | 177 |
| 2021/03/16 | 4,230 | 4,240 | 4,230 | 4,235 | -5 | -0.1% | 90 |
| 2021/03/15 | 4,195 | 4,275 | 4,195 | 4,240 | +20 | +0.5% | 520 |
| 2021/03/12 | 4,215 | 4,220 | 4,200 | 4,220 | +20 | +0.5% | 151 |
| 2021/03/11 | 4,210 | 4,210 | 4,190 | 4,200 | +15 | +0.4% | 214 |
| 2021/03/10 | 4,205 | 4,210 | 4,160 | 4,185 | -15 | -0.4% | 157 |
| 2021/03/09 | 4,125 | 4,200 | 4,120 | 4,200 | +5 | +0.1% | 351 |
| 2021/03/08 | 4,105 | 4,250 | 4,105 | 4,195 | +95 | +2.3% | 856 |
| 2021/03/05 | 4,100 | 4,100 | 4,080 | 4,100 | -15 | -0.4% | 137 |
| 2021/03/04 | 4,195 | 4,200 | 4,100 | 4,115 | -60 | -1.4% | 484 |
| 2021/03/03 | 4,200 | 4,200 | 4,160 | 4,175 | -25 | -0.6% | 300 |
| 2021/03/02 | 4,115 | 4,200 | 4,060 | 4,200 | +125 | +3.1% | 792 |
| 2021/03/01 | 4,080 | 4,100 | 4,075 | 4,075 | -50 | -1.2% | 201 |
| 2021/02/26 | 4,155 | 4,155 | 4,110 | 4,125 | -35 | -0.8% | 269 |
| 2021/02/25 | 4,190 | 4,190 | 4,150 | 4,160 | -5 | -0.1% | 70 |
| 2021/02/24 | 4,195 | 4,195 | 4,165 | 4,165 | +15 | +0.4% | 240 |
| 2021/02/22 | 4,140 | 4,270 | 4,130 | 4,150 | -10 | -0.2% | 691 |
| 2021/02/19 | 4,180 | 4,180 | 4,145 | 4,160 | -15 | -0.4% | 251 |
| 2021/02/18 | 4,160 | 4,175 | 4,150 | 4,175 | +60 | +1.5% | 180 |
| 2021/02/17 | 4,150 | 4,150 | 4,110 | 4,115 | +15 | +0.4% | 164 |
| 2021/02/16 | 4,130 | 4,135 | 4,095 | 4,100 | -20 | -0.5% | 194 |
| 2021/02/15 | 4,100 | 4,120 | 4,095 | 4,120 | +10 | +0.2% | 234 |
| 2021/02/12 | 4,095 | 4,110 | 4,075 | 4,110 | +15 | +0.4% | 149 |
| 2021/02/10 | 4,100 | 4,105 | 4,090 | 4,095 | -5 | -0.1% | 62 |
| 2021/02/09 | 4,105 | 4,125 | 4,100 | 4,100 | +15 | +0.4% | 65 |
| 2021/02/08 | 4,115 | 4,115 | 4,085 | 4,085 | -30 | -0.7% | 166 |
| 2021/02/05 | 4,140 | 4,185 | 4,045 | 4,115 | -20 | -0.5% | 1,337 |
| 2021/02/04 | 4,125 | 4,140 | 4,100 | 4,135 | +15 | +0.4% | 86 |
| 2021/02/03 | 4,110 | 4,120 | 4,110 | 4,120 | +15 | +0.4% | 80 |
| 2021/02/02 | 4,100 | 4,105 | 4,075 | 4,105 | +30 | +0.7% | 141 |
| 2021/02/01 | 4,075 | 4,135 | 4,075 | 4,075 | -25 | -0.6% | 170 |
| 2021/01/29 | 4,055 | 4,160 | 4,055 | 4,100 | +35 | +0.9% | 313 |
| 2021/01/28 | 4,065 | 4,140 | 4,065 | 4,065 | -35 | -0.9% | 270 |
| 2021/01/27 | 4,095 | 4,100 | 4,085 | 4,100 | ±0 | ±0% | 63 |
| 2021/01/26 | 4,090 | 4,120 | 4,090 | 4,100 | +10 | +0.2% | 99 |
| 2021/01/25 | 4,070 | 4,145 | 4,070 | 4,090 | -50 | -1.2% | 1,025 |
| 2021/01/22 | 4,125 | 4,165 | 4,095 | 4,140 | ±0 | ±0% | 246 |
1001～
1050
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
