4,957
+17 (+0.34%)
株価：2025/06/06 09:21
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 |
|---|---|---|---|---|---|---|---|
| 2019/09/09 | 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 |
| 2019/08/08 | 3,905 | 3,970 | 3,900 | 3,970 | -20 | -0.5% | 376 |
| 2019/08/07 | 4,035 | 4,035 | 3,990 | 3,990 | -45 | -1.1% | 626 |
| 2019/08/06 | 4,035 | 4,035 | 3,900 | 4,035 | -5 | -0.1% | 614 |
| 2019/08/05 | 4,060 | 4,060 | 4,010 | 4,040 | -55 | -1.3% | 200 |
| 2019/08/02 | 4,110 | 4,120 | 4,085 | 4,095 | -50 | -1.2% | 208 |
| 2019/08/01 | 4,140 | 4,165 | 4,130 | 4,145 | +5 | +0.1% | 152 |
| 2019/07/31 | 4,145 | 4,145 | 4,140 | 4,140 | -10 | -0.2% | 9 |
| 2019/07/30 | 4,155 | 4,160 | 4,150 | 4,150 | ±0 | ±0% | 56 |
| 2019/07/29 | 4,150 | 4,160 | 4,150 | 4,150 | ±0 | ±0% | 52 |
| 2019/07/26 | 4,155 | 4,155 | 4,150 | 4,150 | ±0 | ±0% | 17 |
| 2019/07/25 | 4,145 | 4,150 | 4,145 | 4,150 | +5 | +0.1% | 11 |
| 2019/07/24 | 4,125 | 4,155 | 4,125 | 4,145 | +20 | +0.5% | 25 |
| 2019/07/23 | 4,110 | 4,125 | 4,100 | 4,125 | +15 | +0.4% | 47 |
| 2019/07/22 | 4,110 | 4,140 | 4,100 | 4,110 | -40 | -1% | 183 |
| 2019/07/19 | 4,150 | 4,155 | 4,150 | 4,150 | -5 | -0.1% | 80 |
| 2019/07/18 | 4,155 | 4,160 | 4,155 | 4,155 | +5 | +0.1% | 138 |
| 2019/07/17 | 4,155 | 4,155 | 4,150 | 4,150 | ±0 | ±0% | 9 |
| 2019/07/16 | 4,160 | 4,165 | 4,150 | 4,150 | -10 | -0.2% | 57 |
| 2019/07/12 | 4,160 | 4,160 | 4,150 | 4,160 | +10 | +0.2% | 140 |
| 2019/07/11 | 4,160 | 4,160 | 4,145 | 4,150 | -5 | -0.1% | 48 |
| 2019/07/10 | 4,140 | 4,155 | 4,140 | 4,155 | +5 | +0.1% | 41 |
| 2019/07/09 | 4,150 | 4,150 | 4,140 | 4,150 | +10 | +0.2% | 10 |
| 2019/07/08 | 4,145 | 4,145 | 4,140 | 4,140 | -5 | -0.1% | 53 |
| 2019/07/05 | 4,145 | 4,145 | 4,140 | 4,145 | -5 | -0.1% | 29 |
| 2019/07/04 | 4,140 | 4,150 | 4,140 | 4,150 | +5 | +0.1% | 136 |
| 2019/07/03 | 4,150 | 4,150 | 4,130 | 4,145 | +10 | +0.2% | 28 |
| 2019/07/02 | 4,150 | 4,150 | 4,125 | 4,135 | +10 | +0.2% | 47 |
| 2019/07/01 | 4,145 | 4,145 | 4,125 | 4,125 | +10 | +0.2% | 17 |
| 2019/06/28 | 4,150 | 4,150 | 4,115 | 4,115 | -25 | -0.6% | 58 |
1401～
1450
件表示中 / 1762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
