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 |
|---|---|---|---|---|---|---|---|
| 2020/09/30 | 3,740 | 3,745 | 3,725 | 3,725 | +5 | +0.1% | 9 |
| 2020/09/29 | 3,685 | 3,745 | 3,685 | 3,720 | +45 | +1.2% | 36 |
| 2020/09/28 | 3,745 | 3,745 | 3,660 | 3,675 | -60 | -1.6% | 162 |
| 2020/09/25 | 3,710 | 3,735 | 3,700 | 3,735 | +40 | +1.1% | 78 |
| 2020/09/24 | 3,700 | 3,700 | 3,660 | 3,695 | -5 | -0.1% | 72 |
| 2020/09/23 | 3,765 | 3,765 | 3,700 | 3,700 | -55 | -1.5% | 497 |
| 2020/09/18 | 3,745 | 3,765 | 3,730 | 3,755 | +10 | +0.3% | 93 |
| 2020/09/17 | 3,790 | 3,820 | 3,705 | 3,745 | -30 | -0.8% | 225 |
| 2020/09/16 | 3,715 | 3,775 | 3,715 | 3,775 | +45 | +1.2% | 380 |
| 2020/09/15 | 3,730 | 3,740 | 3,730 | 3,730 | +15 | +0.4% | 83 |
| 2020/09/14 | 3,715 | 3,730 | 3,715 | 3,715 | +25 | +0.7% | 42 |
| 2020/09/11 | 3,695 | 3,715 | 3,680 | 3,690 | -5 | -0.1% | 119 |
| 2020/09/10 | 3,710 | 3,730 | 3,690 | 3,695 | -10 | -0.3% | 310 |
| 2020/09/09 | 3,720 | 3,740 | 3,705 | 3,705 | -65 | -1.7% | 216 |
| 2020/09/08 | 3,745 | 3,770 | 3,740 | 3,770 | +10 | +0.3% | 184 |
| 2020/09/07 | 3,780 | 3,785 | 3,760 | 3,760 | -5 | -0.1% | 70 |
| 2020/09/04 | 3,810 | 3,810 | 3,765 | 3,765 | -60 | -1.6% | 867 |
| 2020/09/03 | 3,815 | 3,890 | 3,815 | 3,825 | +10 | +0.3% | 199 |
| 2020/09/02 | 3,840 | 3,840 | 3,815 | 3,815 | ±0 | ±0% | 77 |
| 2020/09/01 | 3,840 | 3,840 | 3,810 | 3,815 | ±0 | ±0% | 39 |
| 2020/08/31 | 3,885 | 3,885 | 3,805 | 3,815 | -60 | -1.5% | 464 |
| 2020/08/28 | 3,850 | 3,875 | 3,835 | 3,875 | +20 | +0.5% | 157 |
| 2020/08/27 | 3,875 | 3,875 | 3,840 | 3,855 | ±0 | ±0% | 67 |
| 2020/08/26 | 3,865 | 3,870 | 3,855 | 3,855 | -30 | -0.8% | 55 |
| 2020/08/25 | 3,885 | 3,890 | 3,875 | 3,885 | +10 | +0.3% | 26 |
| 2020/08/24 | 3,890 | 3,890 | 3,850 | 3,875 | -30 | -0.8% | 293 |
| 2020/08/21 | 3,905 | 3,905 | 3,880 | 3,905 | +5 | +0.1% | 39 |
| 2020/08/20 | 3,905 | 3,905 | 3,880 | 3,900 | ±0 | ±0% | 49 |
| 2020/08/19 | 3,905 | 3,905 | 3,870 | 3,900 | +20 | +0.5% | 161 |
| 2020/08/18 | 3,905 | 3,905 | 3,880 | 3,880 | -5 | -0.1% | 23 |
| 2020/08/17 | 3,905 | 3,905 | 3,880 | 3,885 | -20 | -0.5% | 63 |
| 2020/08/14 | 3,900 | 3,905 | 3,900 | 3,905 | +5 | +0.1% | 52 |
| 2020/08/13 | 3,880 | 3,900 | 3,880 | 3,900 | +20 | +0.5% | 228 |
| 2020/08/12 | 3,870 | 3,880 | 3,830 | 3,880 | +10 | +0.3% | 223 |
| 2020/08/11 | 3,900 | 3,900 | 3,870 | 3,870 | +5 | +0.1% | 106 |
| 2020/08/07 | 3,870 | 3,900 | 3,865 | 3,865 | -5 | -0.1% | 347 |
| 2020/08/06 | 3,930 | 3,930 | 3,865 | 3,870 | -110 | -2.8% | 314 |
| 2020/08/05 | 3,925 | 4,000 | 3,925 | 3,980 | +55 | +1.4% | 138 |
| 2020/08/04 | 4,030 | 4,030 | 3,880 | 3,925 | -75 | -1.9% | 228 |
| 2020/08/03 | 4,085 | 4,085 | 3,970 | 4,000 | +50 | +1.3% | 257 |
| 2020/07/31 | 3,980 | 3,990 | 3,940 | 3,950 | ±0 | ±0% | 95 |
| 2020/07/30 | 4,000 | 4,000 | 3,950 | 3,950 | -25 | -0.6% | 42 |
| 2020/07/29 | 3,985 | 4,000 | 3,975 | 3,975 | -10 | -0.3% | 32 |
| 2020/07/28 | 4,000 | 4,000 | 3,985 | 3,985 | -15 | -0.4% | 21 |
| 2020/07/27 | 4,080 | 4,080 | 3,980 | 4,000 | -50 | -1.2% | 132 |
| 2020/07/22 | 4,030 | 4,080 | 4,000 | 4,050 | +25 | +0.6% | 234 |
| 2020/07/21 | 4,010 | 4,090 | 3,950 | 4,025 | +10 | +0.2% | 1,031 |
| 2020/07/20 | 4,000 | 4,025 | 4,000 | 4,015 | +40 | +1% | 287 |
| 2020/07/17 | 3,940 | 3,985 | 3,930 | 3,975 | +20 | +0.5% | 94 |
| 2020/07/16 | 4,020 | 4,025 | 3,955 | 3,955 | -65 | -1.6% | 119 |
1201～
1250
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
