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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 4,140 | 4,140 | 4,105 | 4,105 | -5 | -0.1% | 98 |
| 2021/05/12 | 4,155 | 4,155 | 4,105 | 4,110 | -45 | -1.1% | 663 |
| 2021/05/11 | 4,185 | 4,190 | 4,150 | 4,155 | -35 | -0.8% | 135 |
| 2021/05/10 | 4,200 | 4,200 | 4,160 | 4,190 | +45 | +1.1% | 313 |
| 2021/05/07 | 4,155 | 4,155 | 4,145 | 4,145 | -10 | -0.2% | 57 |
| 2021/05/06 | 4,160 | 4,160 | 4,130 | 4,155 | -10 | -0.2% | 34 |
| 2021/04/30 | 4,140 | 4,165 | 4,140 | 4,165 | +30 | +0.7% | 132 |
| 2021/04/28 | 4,115 | 4,140 | 4,115 | 4,135 | -5 | -0.1% | 435 |
| 2021/04/27 | 4,140 | 4,150 | 4,140 | 4,140 | +15 | +0.4% | 224 |
| 2021/04/26 | 4,175 | 4,175 | 4,125 | 4,125 | -35 | -0.8% | 408 |
| 2021/04/23 | 4,150 | 4,160 | 4,135 | 4,160 | +15 | +0.4% | 8 |
| 2021/04/22 | 4,145 | 4,145 | 4,125 | 4,145 | +15 | +0.4% | 171 |
| 2021/04/21 | 4,150 | 4,150 | 4,130 | 4,130 | -20 | -0.5% | 43 |
| 2021/04/20 | 4,170 | 4,170 | 4,150 | 4,150 | -15 | -0.4% | 132 |
| 2021/04/19 | 4,170 | 4,170 | 4,165 | 4,165 | -5 | -0.1% | 147 |
| 2021/04/16 | 4,200 | 4,200 | 4,170 | 4,170 | -30 | -0.7% | 118 |
| 2021/04/15 | 4,180 | 4,200 | 4,180 | 4,200 | +20 | +0.5% | 115 |
| 2021/04/14 | 4,170 | 4,185 | 4,160 | 4,180 | +20 | +0.5% | 82 |
| 2021/04/13 | 4,165 | 4,170 | 4,155 | 4,160 | +5 | +0.1% | 69 |
| 2021/04/12 | 4,155 | 4,170 | 4,155 | 4,155 | ±0 | ±0% | 113 |
| 2021/04/09 | 4,230 | 4,230 | 4,150 | 4,155 | -50 | -1.2% | 240 |
| 2021/04/08 | 4,220 | 4,220 | 4,185 | 4,205 | ±0 | ±0% | 48 |
| 2021/04/07 | 4,195 | 4,220 | 4,185 | 4,205 | -20 | -0.5% | 47 |
| 2021/04/06 | 4,225 | 4,225 | 4,130 | 4,225 | ±0 | ±0% | 139 |
| 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 |
1051～
1100
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
