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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 3,950 | 3,950 | 3,910 | 3,910 | -30 | -0.8% | 352 |
| 2019/11/28 | 3,950 | 3,950 | 3,915 | 3,940 | +25 | +0.6% | 26 |
| 2019/11/27 | 3,915 | 3,935 | 3,915 | 3,915 | -30 | -0.8% | 32 |
| 2019/11/26 | 3,975 | 3,975 | 3,925 | 3,945 | +25 | +0.6% | 167 |
| 2019/11/25 | 3,885 | 3,935 | 3,885 | 3,920 | +10 | +0.3% | 282 |
| 2019/11/22 | 3,905 | 3,910 | 3,880 | 3,910 | +15 | +0.4% | 17 |
| 2019/11/21 | 3,880 | 3,905 | 3,875 | 3,895 | +5 | +0.1% | 100 |
| 2019/11/20 | 3,885 | 3,905 | 3,885 | 3,890 | +5 | +0.1% | 141 |
| 2019/11/19 | 3,950 | 3,950 | 3,885 | 3,885 | -5 | -0.1% | 63 |
| 2019/11/18 | 3,900 | 3,950 | 3,890 | 3,890 | ±0 | ±0% | 122 |
| 2019/11/15 | 3,910 | 3,910 | 3,890 | 3,890 | +5 | +0.1% | 53 |
| 2019/11/14 | 3,890 | 3,905 | 3,885 | 3,885 | -10 | -0.3% | 189 |
| 2019/11/13 | 3,895 | 3,905 | 3,895 | 3,895 | -5 | -0.1% | 112 |
| 2019/11/12 | 3,905 | 3,905 | 3,895 | 3,900 | ±0 | ±0% | 89 |
| 2019/11/11 | 3,910 | 3,910 | 3,900 | 3,900 | ±0 | ±0% | 60 |
| 2019/11/08 | 3,900 | 3,910 | 3,895 | 3,900 | +10 | +0.3% | 80 |
| 2019/11/07 | 3,880 | 3,895 | 3,880 | 3,890 | +25 | +0.6% | 101 |
| 2019/11/06 | 3,900 | 3,900 | 3,865 | 3,865 | -35 | -0.9% | 451 |
| 2019/11/05 | 3,900 | 3,900 | 3,865 | 3,900 | +55 | +1.4% | 719 |
| 2019/11/01 | 3,840 | 3,845 | 3,840 | 3,845 | +5 | +0.1% | 43 |
| 2019/10/31 | 3,830 | 3,850 | 3,830 | 3,840 | +20 | +0.5% | 125 |
| 2019/10/30 | 3,850 | 3,850 | 3,820 | 3,820 | -10 | -0.3% | 182 |
| 2019/10/29 | 3,880 | 3,880 | 3,825 | 3,830 | -45 | -1.2% | 283 |
| 2019/10/28 | 3,875 | 3,875 | 3,850 | 3,875 | +45 | +1.2% | 197 |
| 2019/10/25 | 3,840 | 3,865 | 3,830 | 3,830 | ±0 | ±0% | 63 |
| 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 |
1401～
1450
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
