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 |
|---|---|---|---|---|---|---|---|
| 2020/07/15 | 4,020 | 4,040 | 4,020 | 4,020 | -25 | -0.6% | 4 |
| 2020/07/14 | 4,030 | 4,045 | 4,000 | 4,045 | +10 | +0.2% | 195 |
| 2020/07/13 | 4,030 | 4,040 | 3,905 | 4,035 | +35 | +0.9% | 591 |
| 2020/07/10 | 4,025 | 4,025 | 3,975 | 4,000 | -5 | -0.1% | 350 |
| 2020/07/09 | 4,020 | 4,030 | 4,005 | 4,005 | +5 | +0.1% | 194 |
| 2020/07/08 | 4,000 | 4,025 | 3,980 | 4,000 | +30 | +0.8% | 201 |
| 2020/07/07 | 3,945 | 4,035 | 3,945 | 3,970 | -25 | -0.6% | 396 |
| 2020/07/06 | 3,860 | 3,995 | 3,860 | 3,995 | +110 | +2.8% | 897 |
| 2020/07/03 | 3,850 | 3,995 | 3,850 | 3,885 | +45 | +1.2% | 1,008 |
| 2020/07/02 | 3,845 | 3,845 | 3,820 | 3,840 | +35 | +0.9% | 113 |
| 2020/07/01 | 3,835 | 3,835 | 3,785 | 3,805 | -30 | -0.8% | 46 |
| 2020/06/30 | 3,815 | 3,840 | 3,810 | 3,835 | +15 | +0.4% | 58 |
| 2020/06/29 | 3,825 | 3,825 | 3,730 | 3,820 | +60 | +1.6% | 383 |
| 2020/06/26 | 3,800 | 3,800 | 3,760 | 3,760 | -5 | -0.1% | 116 |
| 2020/06/25 | 3,770 | 3,820 | 3,760 | 3,765 | -75 | -2% | 150 |
| 2020/06/24 | 3,800 | 3,840 | 3,790 | 3,840 | +60 | +1.6% | 69 |
| 2020/06/23 | 3,820 | 3,835 | 3,770 | 3,780 | -60 | -1.6% | 151 |
| 2020/06/22 | 3,850 | 3,850 | 3,770 | 3,840 | -10 | -0.3% | 413 |
| 2020/06/19 | 3,825 | 3,855 | 3,780 | 3,850 | +10 | +0.3% | 266 |
| 2020/06/18 | 3,915 | 3,915 | 3,810 | 3,840 | -45 | -1.2% | 242 |
| 2020/06/17 | 3,880 | 3,885 | 3,830 | 3,885 | +10 | +0.3% | 43 |
| 2020/06/16 | 3,850 | 3,880 | 3,850 | 3,875 | +10 | +0.3% | 220 |
| 2020/06/15 | 3,920 | 3,920 | 3,800 | 3,865 | -55 | -1.4% | 156 |
| 2020/06/12 | 3,875 | 3,920 | 3,815 | 3,920 | -30 | -0.8% | 720 |
| 2020/06/11 | 3,995 | 3,995 | 3,950 | 3,950 | -45 | -1.1% | 29 |
| 2020/06/10 | 4,040 | 4,040 | 3,930 | 3,995 | -45 | -1.1% | 307 |
| 2020/06/09 | 3,995 | 4,045 | 3,995 | 4,040 | +45 | +1.1% | 289 |
| 2020/06/08 | 3,970 | 4,045 | 3,970 | 3,995 | +20 | +0.5% | 908 |
| 2020/06/05 | 3,960 | 3,990 | 3,955 | 3,975 | +15 | +0.4% | 455 |
| 2020/06/04 | 3,920 | 3,965 | 3,920 | 3,960 | +85 | +2.2% | 810 |
| 2020/06/03 | 3,850 | 3,880 | 3,850 | 3,875 | +60 | +1.6% | 307 |
| 2020/06/02 | 3,715 | 3,850 | 3,715 | 3,815 | +115 | +3.1% | 735 |
| 2020/06/01 | 3,630 | 3,710 | 3,630 | 3,700 | +55 | +1.5% | 368 |
| 2020/05/29 | 3,650 | 3,650 | 3,595 | 3,645 | +15 | +0.4% | 101 |
| 2020/05/28 | 3,615 | 3,645 | 3,615 | 3,630 | +15 | +0.4% | 40 |
| 2020/05/27 | 3,560 | 3,615 | 3,560 | 3,615 | +45 | +1.3% | 169 |
| 2020/05/26 | 3,555 | 3,570 | 3,550 | 3,570 | +15 | +0.4% | 395 |
| 2020/05/25 | 3,550 | 3,560 | 3,550 | 3,555 | +5 | +0.1% | 51 |
| 2020/05/22 | 3,545 | 3,575 | 3,545 | 3,550 | -35 | -1% | 109 |
| 2020/05/21 | 3,535 | 3,585 | 3,535 | 3,585 | +50 | +1.4% | 25 |
| 2020/05/20 | 3,510 | 3,570 | 3,510 | 3,535 | -45 | -1.3% | 86 |
| 2020/05/19 | 3,520 | 3,580 | 3,520 | 3,580 | +100 | +2.9% | 252 |
| 2020/05/18 | 3,455 | 3,480 | 3,450 | 3,480 | ±0 | ±0% | 3,147 |
| 2020/05/15 | 3,420 | 3,480 | 3,420 | 3,480 | +60 | +1.8% | 79 |
| 2020/05/14 | 3,440 | 3,460 | 3,420 | 3,420 | -40 | -1.2% | 28 |
| 2020/05/13 | 3,430 | 3,460 | 3,415 | 3,460 | +25 | +0.7% | 56 |
| 2020/05/12 | 3,435 | 3,435 | 3,435 | 3,435 | ±0 | ±0% | 237 |
| 2020/05/11 | 3,435 | 3,435 | 3,420 | 3,435 | ±0 | ±0% | 84 |
| 2020/05/08 | 3,405 | 3,440 | 3,400 | 3,435 | +80 | +2.4% | 240 |
| 2020/05/07 | 3,490 | 3,495 | 3,355 | 3,355 | -15 | -0.4% | 261 |
1251～
1300
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
