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 |
|---|---|---|---|---|---|---|---|
| 2021/01/21 | 4,145 | 4,245 | 4,100 | 4,140 | -25 | -0.6% | 833 |
| 2021/01/20 | 4,280 | 4,280 | 4,115 | 4,165 | -10 | -0.2% | 1,336 |
| 2021/01/19 | 4,110 | 4,175 | 4,110 | 4,175 | +45 | +1.1% | 284 |
| 2021/01/18 | 4,135 | 4,175 | 4,120 | 4,130 | -50 | -1.2% | 191 |
| 2021/01/15 | 4,195 | 4,195 | 4,165 | 4,180 | -10 | -0.2% | 189 |
| 2021/01/14 | 4,145 | 4,190 | 4,140 | 4,190 | +65 | +1.6% | 288 |
| 2021/01/13 | 4,095 | 4,140 | 4,095 | 4,125 | +30 | +0.7% | 120 |
| 2021/01/12 | 4,085 | 4,140 | 4,085 | 4,095 | +25 | +0.6% | 279 |
| 2021/01/08 | 4,065 | 4,085 | 4,050 | 4,070 | +5 | +0.1% | 97 |
| 2021/01/07 | 4,085 | 4,085 | 4,030 | 4,065 | -5 | -0.1% | 123 |
| 2021/01/06 | 4,090 | 4,090 | 4,040 | 4,070 | -15 | -0.4% | 94 |
| 2021/01/05 | 4,130 | 4,130 | 4,020 | 4,085 | +5 | +0.1% | 248 |
| 2021/01/04 | 4,240 | 4,240 | 4,070 | 4,080 | -45 | -1.1% | 729 |
| 2020/12/30 | 4,135 | 4,155 | 4,115 | 4,125 | -20 | -0.5% | 248 |
| 2020/12/29 | 4,160 | 4,160 | 4,135 | 4,145 | -15 | -0.4% | 84 |
| 2020/12/28 | 4,155 | 4,160 | 4,145 | 4,160 | +15 | +0.4% | 371 |
| 2020/12/25 | 4,150 | 4,150 | 4,125 | 4,145 | +15 | +0.4% | 115 |
| 2020/12/24 | 4,135 | 4,155 | 4,125 | 4,130 | +25 | +0.6% | 143 |
| 2020/12/23 | 4,070 | 4,135 | 4,070 | 4,105 | +10 | +0.2% | 143 |
| 2020/12/22 | 4,145 | 4,145 | 4,080 | 4,095 | -55 | -1.3% | 467 |
| 2020/12/21 | 4,250 | 4,250 | 4,145 | 4,150 | -10 | -0.2% | 2,026 |
| 2020/12/18 | 4,240 | 4,240 | 4,155 | 4,160 | -50 | -1.2% | 278 |
| 2020/12/17 | 4,240 | 4,240 | 4,210 | 4,210 | -30 | -0.7% | 208 |
| 2020/12/16 | 4,260 | 4,270 | 4,230 | 4,240 | +5 | +0.1% | 391 |
| 2020/12/15 | 4,275 | 4,275 | 4,170 | 4,235 | -40 | -0.9% | 519 |
| 2020/12/14 | 4,245 | 4,275 | 4,240 | 4,275 | +45 | +1.1% | 499 |
| 2020/12/11 | 4,160 | 4,230 | 4,160 | 4,230 | +80 | +1.9% | 760 |
| 2020/12/10 | 4,145 | 4,155 | 4,135 | 4,150 | +10 | +0.2% | 208 |
| 2020/12/09 | 4,095 | 4,140 | 4,090 | 4,140 | +80 | +2% | 520 |
| 2020/12/08 | 4,055 | 4,095 | 4,055 | 4,060 | +10 | +0.2% | 45 |
| 2020/12/07 | 4,005 | 4,095 | 4,005 | 4,050 | -15 | -0.4% | 596 |
| 2020/12/04 | 4,095 | 4,115 | 4,060 | 4,065 | ±0 | ±0% | 306 |
| 2020/12/03 | 4,045 | 4,065 | 4,030 | 4,065 | +50 | +1.2% | 177 |
| 2020/12/02 | 4,050 | 4,050 | 4,015 | 4,015 | -15 | -0.4% | 429 |
| 2020/12/01 | 4,020 | 4,030 | 3,960 | 4,030 | +10 | +0.2% | 174 |
| 2020/11/30 | 4,015 | 4,030 | 4,015 | 4,020 | +5 | +0.1% | 30 |
| 2020/11/27 | 4,015 | 4,030 | 3,990 | 4,015 | +30 | +0.8% | 301 |
| 2020/11/26 | 3,980 | 3,990 | 3,960 | 3,985 | +25 | +0.6% | 177 |
| 2020/11/25 | 3,940 | 3,980 | 3,940 | 3,960 | +30 | +0.8% | 122 |
| 2020/11/24 | 3,965 | 3,990 | 3,930 | 3,930 | ±0 | ±0% | 409 |
| 2020/11/20 | 3,900 | 3,950 | 3,900 | 3,930 | +5 | +0.1% | 271 |
| 2020/11/19 | 3,955 | 3,955 | 3,910 | 3,925 | -45 | -1.1% | 316 |
| 2020/11/18 | 3,925 | 3,980 | 3,915 | 3,970 | +5 | +0.1% | 498 |
| 2020/11/17 | 3,930 | 3,980 | 3,925 | 3,965 | +30 | +0.8% | 426 |
| 2020/11/16 | 3,950 | 3,950 | 3,930 | 3,935 | +5 | +0.1% | 149 |
| 2020/11/13 | 3,945 | 3,945 | 3,910 | 3,930 | ±0 | ±0% | 181 |
| 2020/11/12 | 3,915 | 3,940 | 3,900 | 3,930 | +15 | +0.4% | 345 |
| 2020/11/11 | 3,895 | 3,925 | 3,895 | 3,915 | +65 | +1.7% | 196 |
| 2020/11/10 | 3,920 | 3,920 | 3,810 | 3,850 | +95 | +2.5% | 526 |
| 2020/11/09 | 3,730 | 3,760 | 3,730 | 3,755 | +30 | +0.8% | 85 |
1051～
1100
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
