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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 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 |
| 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 |
1101～
1150
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
