5,247
+20 (+0.38%)
株価：2025/08/05 12:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 5,250 | 5,260 | 5,250 | 5,250 | -40 | -0.8% | 167 |
| 2025/03/07 | 5,280 | 5,290 | 5,200 | 5,290 | +10 | +0.2% | 1,003 |
| 2025/03/06 | 5,190 | 5,280 | 5,190 | 5,280 | +70 | +1.3% | 419 |
| 2025/03/05 | 5,190 | 5,270 | 5,180 | 5,210 | -30 | -0.6% | 540 |
| 2025/03/04 | 5,270 | 5,280 | 5,230 | 5,240 | -30 | -0.6% | 373 |
| 2025/03/03 | 5,260 | 5,270 | 5,240 | 5,270 | -30 | -0.6% | 41 |
| 2025/02/28 | 5,240 | 5,300 | 5,210 | 5,300 | +30 | +0.6% | 625 |
| 2025/02/27 | 5,270 | 5,270 | 5,250 | 5,270 | -20 | -0.4% | 182 |
| 2025/02/26 | 5,290 | 5,290 | 5,240 | 5,290 | +20 | +0.4% | 517 |
| 2025/02/25 | 5,280 | 5,350 | 5,230 | 5,270 | +20 | +0.4% | 1,115 |
| 2025/02/21 | 5,210 | 5,250 | 5,210 | 5,250 | +40 | +0.8% | 316 |
| 2025/02/20 | 5,220 | 5,220 | 5,200 | 5,210 | -10 | -0.2% | 193 |
| 2025/02/19 | 5,220 | 5,220 | 5,210 | 5,220 | ±0 | ±0% | 104 |
| 2025/02/18 | 5,210 | 5,230 | 5,210 | 5,220 | -20 | -0.4% | 390 |
| 2025/02/17 | 5,220 | 5,290 | 5,200 | 5,240 | -60 | -1.1% | 393 |
| 2025/02/14 | 5,310 | 5,310 | 5,270 | 5,300 | +10 | +0.2% | 95 |
| 2025/02/13 | 5,280 | 5,290 | 5,230 | 5,290 | +10 | +0.2% | 108 |
| 2025/02/12 | 5,230 | 5,280 | 5,230 | 5,280 | +30 | +0.6% | 78 |
| 2025/02/10 | 5,270 | 5,310 | 5,200 | 5,250 | -10 | -0.2% | 257 |
| 2025/02/07 | 5,280 | 5,280 | 5,260 | 5,260 | -40 | -0.8% | 47 |
| 2025/02/06 | 5,250 | 5,300 | 5,220 | 5,300 | +20 | +0.4% | 211 |
| 2025/02/05 | 5,310 | 5,330 | 5,260 | 5,280 | +30 | +0.6% | 141 |
| 2025/02/04 | 5,320 | 5,320 | 5,250 | 5,250 | -40 | -0.8% | 137 |
| 2025/02/03 | 5,330 | 5,330 | 5,280 | 5,290 | -40 | -0.8% | 129 |
| 2025/01/31 | 5,310 | 5,330 | 5,310 | 5,330 | -10 | -0.2% | 32 |
| 2025/01/30 | 5,320 | 5,340 | 5,220 | 5,340 | -60 | -1.1% | 315 |
| 2025/01/29 | 5,390 | 5,450 | 5,350 | 5,400 | +30 | +0.6% | 570 |
| 2025/01/28 | 5,300 | 5,370 | 5,290 | 5,370 | +120 | +2.3% | 366 |
| 2025/01/27 | 5,350 | 5,350 | 5,250 | 5,250 | -30 | -0.6% | 502 |
| 2025/01/24 | 5,360 | 5,360 | 5,280 | 5,280 | -20 | -0.4% | 139 |
| 2025/01/23 | 5,330 | 5,360 | 5,300 | 5,300 | -30 | -0.6% | 153 |
| 2025/01/22 | 5,340 | 5,340 | 5,310 | 5,330 | -10 | -0.2% | 58 |
| 2025/01/21 | 5,340 | 5,350 | 5,280 | 5,340 | +50 | +0.9% | 305 |
| 2025/01/20 | 5,370 | 5,370 | 5,290 | 5,290 | -20 | -0.4% | 241 |
| 2025/01/17 | 5,350 | 5,350 | 5,310 | 5,310 | -10 | -0.2% | 71 |
| 2025/01/16 | 5,320 | 5,370 | 5,320 | 5,320 | ±0 | ±0% | 54 |
| 2025/01/15 | 5,380 | 5,380 | 5,320 | 5,320 | ±0 | ±0% | 41 |
| 2025/01/14 | 5,300 | 5,370 | 5,300 | 5,320 | -80 | -1.5% | 233 |
| 2025/01/10 | 5,390 | 5,400 | 5,360 | 5,400 | -10 | -0.2% | 33 |
| 2025/01/09 | 5,380 | 5,440 | 5,360 | 5,410 | +50 | +0.9% | 129 |
| 2025/01/08 | 5,460 | 5,460 | 5,360 | 5,360 | ±0 | ±0% | 529 |
| 2025/01/07 | 5,390 | 5,390 | 5,340 | 5,360 | -40 | -0.7% | 151 |
| 2025/01/06 | 5,380 | 5,430 | 5,300 | 5,400 | +60 | +1.1% | 807 |
| 2024/12/30 | 5,360 | 5,360 | 5,300 | 5,340 | +50 | +0.9% | 266 |
| 2024/12/27 | 5,240 | 5,310 | 5,220 | 5,290 | +70 | +1.3% | 805 |
| 2024/12/26 | 5,190 | 5,240 | 5,180 | 5,220 | +40 | +0.8% | 347 |
| 2024/12/25 | 5,210 | 5,220 | 5,120 | 5,180 | +40 | +0.8% | 904 |
| 2024/12/24 | 5,160 | 5,190 | 5,120 | 5,140 | -20 | -0.4% | 239 |
| 2024/12/23 | 5,140 | 5,160 | 5,120 | 5,160 | +40 | +0.8% | 5,163 |
| 2024/12/20 | 5,140 | 5,190 | 5,070 | 5,120 | -20 | -0.4% | 418 |
101～
150
件表示中 / 1803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
