4,911
+41 (+0.84%)
株価：2025/05/07 15:05
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 |
|---|---|---|---|---|---|---|---|
| 2019/10/24 | 3,880 | 3,880 | 3,830 | 3,830 | +5 | +0.1% | 73 |
| 2019/10/23 | 3,825 | 3,855 | 3,825 | 3,825 | -5 | -0.1% | 291 |
| 2019/10/21 | 3,820 | 3,845 | 3,820 | 3,830 | ±0 | ±0% | 510 |
| 2019/10/18 | 3,880 | 3,880 | 3,830 | 3,830 | -30 | -0.8% | 148 |
| 2019/10/17 | 3,905 | 3,905 | 3,830 | 3,860 | +5 | +0.1% | 250 |
| 2019/10/16 | 3,860 | 3,880 | 3,850 | 3,855 | ±0 | ±0% | 242 |
| 2019/10/15 | 3,860 | 3,860 | 3,850 | 3,855 | +15 | +0.4% | 236 |
| 2019/10/11 | 3,820 | 3,840 | 3,820 | 3,840 | +15 | +0.4% | 25 |
| 2019/10/10 | 3,815 | 3,840 | 3,815 | 3,825 | -15 | -0.4% | 63 |
| 2019/10/09 | 3,830 | 3,840 | 3,830 | 3,840 | +10 | +0.3% | 19 |
| 2019/10/08 | 3,830 | 3,830 | 3,820 | 3,830 | -10 | -0.3% | 51 |
| 2019/10/07 | 3,845 | 3,845 | 3,830 | 3,840 | -5 | -0.1% | 55 |
| 2019/10/04 | 3,840 | 3,845 | 3,830 | 3,845 | +5 | +0.1% | 18 |
| 2019/10/03 | 3,850 | 3,850 | 3,835 | 3,840 | -15 | -0.4% | 83 |
| 2019/10/02 | 3,885 | 3,885 | 3,850 | 3,855 | ±0 | ±0% | 58 |
| 2019/10/01 | 3,860 | 3,860 | 3,830 | 3,855 | ±0 | ±0% | 63 |
| 2019/09/30 | 3,850 | 3,860 | 3,845 | 3,855 | -10 | -0.3% | 210 |
| 2019/09/27 | 3,855 | 3,870 | 3,855 | 3,865 | ±0 | ±0% | 42 |
| 2019/09/26 | 3,860 | 3,865 | 3,840 | 3,865 | +25 | +0.7% | 29 |
| 2019/09/25 | 3,875 | 3,875 | 3,825 | 3,840 | -20 | -0.5% | 203 |
| 2019/09/24 | 3,860 | 3,865 | 3,850 | 3,860 | +10 | +0.3% | 56 |
| 2019/09/20 | 3,875 | 3,875 | 3,835 | 3,850 | -10 | -0.3% | 150 |
| 2019/09/19 | 3,890 | 3,890 | 3,850 | 3,860 | +25 | +0.7% | 139 |
| 2019/09/18 | 3,860 | 3,860 | 3,835 | 3,835 | ±0 | ±0% | 65 |
| 2019/09/17 | 3,850 | 3,850 | 3,825 | 3,835 | +10 | +0.3% | 59 |
| 2019/09/13 | 3,840 | 3,850 | 3,825 | 3,825 | ±0 | ±0% | 30 |
| 2019/09/12 | 3,840 | 3,845 | 3,805 | 3,825 | -10 | -0.3% | 124 |
| 2019/09/11 | 3,850 | 3,850 | 3,800 | 3,835 | +35 | +0.9% | 342 |
| 2019/09/10 | 3,900 | 3,900 | 3,790 | 3,800 | -90 | -2.3% | 1,357 |
| 2019/09/09 | 3,900 | 3,900 | 3,890 | 3,890 | +10 | +0.3% | 74 |
| 2019/09/06 | 3,890 | 3,890 | 3,880 | 3,880 | -5 | -0.1% | 118 |
| 2019/09/05 | 3,865 | 3,885 | 3,865 | 3,885 | +35 | +0.9% | 61 |
| 2019/09/04 | 3,860 | 3,870 | 3,845 | 3,850 | -35 | -0.9% | 175 |
| 2019/09/03 | 3,885 | 3,885 | 3,880 | 3,885 | +25 | +0.6% | 42 |
| 2019/09/02 | 3,890 | 3,890 | 3,850 | 3,860 | -15 | -0.4% | 269 |
| 2019/08/30 | 3,880 | 3,880 | 3,855 | 3,875 | +15 | +0.4% | 59 |
| 2019/08/29 | 3,855 | 3,860 | 3,845 | 3,860 | +5 | +0.1% | 187 |
| 2019/08/28 | 3,855 | 3,870 | 3,850 | 3,855 | ±0 | ±0% | 57 |
| 2019/08/27 | 3,885 | 3,885 | 3,855 | 3,855 | -30 | -0.8% | 64 |
| 2019/08/26 | 3,850 | 3,895 | 3,845 | 3,885 | -20 | -0.5% | 529 |
| 2019/08/23 | 3,900 | 3,905 | 3,880 | 3,905 | +15 | +0.4% | 167 |
| 2019/08/22 | 3,875 | 3,890 | 3,875 | 3,890 | +15 | +0.4% | 119 |
| 2019/08/21 | 3,885 | 3,900 | 3,875 | 3,875 | -15 | -0.4% | 97 |
| 2019/08/20 | 3,860 | 3,895 | 3,860 | 3,890 | -10 | -0.3% | 142 |
| 2019/08/19 | 3,865 | 3,915 | 3,865 | 3,900 | -5 | -0.1% | 139 |
| 2019/08/16 | 3,890 | 3,905 | 3,870 | 3,905 | +30 | +0.8% | 231 |
| 2019/08/15 | 3,860 | 3,875 | 3,860 | 3,875 | -15 | -0.4% | 149 |
| 2019/08/14 | 3,910 | 3,910 | 3,870 | 3,890 | +20 | +0.5% | 261 |
| 2019/08/13 | 3,935 | 3,955 | 3,860 | 3,870 | -95 | -2.4% | 756 |
| 2019/08/09 | 3,955 | 3,995 | 3,935 | 3,965 | -5 | -0.1% | 298 |
1351～
1400
件表示中 / 1741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
