5,290
+10 (+0.19%)
株価：2025/08/25 10:21
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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 3,855 | 3,870 | 3,855 | 3,865 | -5 | -0.1% | 211 |
| 2020/02/14 | 3,860 | 3,880 | 3,850 | 3,870 | +15 | +0.4% | 79 |
| 2020/02/13 | 3,885 | 3,895 | 3,855 | 3,855 | -30 | -0.8% | 129 |
| 2020/02/12 | 3,910 | 3,910 | 3,850 | 3,885 | -5 | -0.1% | 361 |
| 2020/02/10 | 3,925 | 3,930 | 3,835 | 3,890 | -20 | -0.5% | 455 |
| 2020/02/07 | 3,900 | 3,925 | 3,885 | 3,910 | -15 | -0.4% | 954 |
| 2020/02/06 | 3,915 | 3,930 | 3,900 | 3,925 | -15 | -0.4% | 260 |
| 2020/02/05 | 3,945 | 3,945 | 3,900 | 3,940 | ±0 | ±0% | 397 |
| 2020/02/04 | 3,945 | 3,945 | 3,900 | 3,940 | +15 | +0.4% | 491 |
| 2020/02/03 | 3,960 | 3,960 | 3,925 | 3,925 | -50 | -1.3% | 237 |
| 2020/01/31 | 3,930 | 3,980 | 3,920 | 3,975 | +45 | +1.1% | 113 |
| 2020/01/30 | 3,965 | 3,965 | 3,930 | 3,930 | -35 | -0.9% | 404 |
| 2020/01/29 | 3,975 | 3,985 | 3,945 | 3,965 | -5 | -0.1% | 108 |
| 2020/01/28 | 3,980 | 3,980 | 3,960 | 3,970 | -15 | -0.4% | 607 |
| 2020/01/27 | 3,985 | 4,010 | 3,985 | 3,985 | -20 | -0.5% | 246 |
| 2020/01/24 | 4,000 | 4,025 | 4,000 | 4,005 | ±0 | ±0% | 33 |
| 2020/01/23 | 4,005 | 4,020 | 4,005 | 4,005 | ±0 | ±0% | 24 |
| 2020/01/22 | 4,000 | 4,005 | 4,000 | 4,005 | -15 | -0.4% | 73 |
| 2020/01/21 | 4,015 | 4,020 | 4,000 | 4,020 | -10 | -0.2% | 137 |
| 2020/01/20 | 4,015 | 4,030 | 4,010 | 4,030 | +15 | +0.4% | 100 |
| 2020/01/17 | 3,990 | 4,015 | 3,990 | 4,015 | +5 | +0.1% | 56 |
| 2020/01/16 | 4,015 | 4,015 | 3,985 | 4,010 | -5 | -0.1% | 163 |
| 2020/01/15 | 4,005 | 4,015 | 4,005 | 4,015 | -5 | -0.1% | 59 |
| 2020/01/14 | 3,990 | 4,020 | 3,985 | 4,020 | +35 | +0.9% | 299 |
| 2020/01/10 | 3,985 | 3,990 | 3,965 | 3,985 | +10 | +0.3% | 95 |
| 2020/01/09 | 3,970 | 3,990 | 3,970 | 3,975 | +15 | +0.4% | 32 |
| 2020/01/08 | 3,950 | 3,995 | 3,950 | 3,960 | +30 | +0.8% | 172 |
| 2020/01/07 | 3,990 | 3,995 | 3,930 | 3,930 | -40 | -1% | 390 |
| 2020/01/06 | 4,000 | 4,000 | 3,950 | 3,970 | -70 | -1.7% | 552 |
| 2019/12/30 | 4,040 | 4,045 | 4,005 | 4,040 | +55 | +1.4% | 130 |
| 2019/12/27 | 3,980 | 4,020 | 3,980 | 3,985 | +5 | +0.1% | 515 |
| 2019/12/26 | 3,965 | 3,980 | 3,960 | 3,980 | +20 | +0.5% | 578 |
| 2019/12/25 | 3,930 | 3,960 | 3,930 | 3,960 | +35 | +0.9% | 315 |
| 2019/12/24 | 3,930 | 3,930 | 3,915 | 3,925 | -5 | -0.1% | 625 |
| 2019/12/23 | 3,940 | 3,945 | 3,930 | 3,930 | -15 | -0.4% | 717 |
| 2019/12/20 | 3,950 | 3,965 | 3,945 | 3,945 | -5 | -0.1% | 120 |
| 2019/12/19 | 3,950 | 3,950 | 3,945 | 3,950 | +5 | +0.1% | 233 |
| 2019/12/18 | 3,945 | 3,945 | 3,915 | 3,945 | +15 | +0.4% | 62 |
| 2019/12/17 | 3,960 | 3,960 | 3,930 | 3,930 | -30 | -0.8% | 195 |
| 2019/12/16 | 3,975 | 3,975 | 3,925 | 3,960 | +20 | +0.5% | 67 |
| 2019/12/13 | 3,905 | 3,940 | 3,905 | 3,940 | +35 | +0.9% | 115 |
| 2019/12/12 | 3,905 | 3,925 | 3,905 | 3,905 | -15 | -0.4% | 22 |
| 2019/12/11 | 3,905 | 3,920 | 3,905 | 3,920 | +15 | +0.4% | 106 |
| 2019/12/10 | 3,905 | 3,920 | 3,905 | 3,905 | -10 | -0.3% | 61 |
| 2019/12/09 | 3,910 | 3,950 | 3,900 | 3,915 | +5 | +0.1% | 291 |
| 2019/12/06 | 3,950 | 3,950 | 3,910 | 3,910 | ±0 | ±0% | 56 |
| 2019/12/05 | 3,935 | 3,945 | 3,910 | 3,910 | -5 | -0.1% | 84 |
| 2019/12/04 | 3,915 | 3,915 | 3,910 | 3,915 | -5 | -0.1% | 91 |
| 2019/12/03 | 3,940 | 3,940 | 3,900 | 3,920 | +10 | +0.3% | 384 |
| 2019/12/02 | 3,915 | 3,915 | 3,910 | 3,910 | ±0 | ±0% | 106 |
1351～
1400
件表示中 / 1816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
