5,280
+78 (+1.50%)
株価：2025/08/22 14:58
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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 4,515 | 4,530 | 4,465 | 4,520 | +5 | +0.1% | 260 |
| 2018/06/20 | 4,560 | 4,585 | 4,515 | 4,515 | -45 | -1% | 89 |
| 2018/06/19 | 4,640 | 4,640 | 4,560 | 4,560 | -55 | -1.2% | 174 |
| 2018/06/18 | 4,640 | 4,680 | 4,545 | 4,615 | -25 | -0.5% | 335 |
| 2018/06/15 | 4,685 | 4,685 | 4,640 | 4,640 | -30 | -0.6% | 26 |
| 2018/06/14 | 4,630 | 4,675 | 4,630 | 4,670 | +20 | +0.4% | 55 |
| 2018/06/13 | 4,670 | 4,670 | 4,650 | 4,650 | ±0 | ±0% | 49 |
| 2018/06/12 | 4,655 | 4,670 | 4,615 | 4,650 | +10 | +0.2% | 30 |
| 2018/06/11 | 4,640 | 4,640 | 4,635 | 4,640 | +15 | +0.3% | 55 |
| 2018/06/08 | 4,580 | 4,625 | 4,580 | 4,625 | +45 | +1% | 26 |
| 2018/06/07 | 4,570 | 4,580 | 4,565 | 4,580 | +45 | +1% | 113 |
| 2018/06/06 | 4,530 | 4,535 | 4,530 | 4,535 | +10 | +0.2% | 377 |
| 2018/06/05 | 4,530 | 4,530 | 4,525 | 4,525 | -5 | -0.1% | 453 |
| 2018/06/04 | 4,520 | 4,575 | 4,520 | 4,530 | +10 | +0.2% | 165 |
| 2018/06/01 | 4,500 | 4,520 | 4,500 | 4,520 | +10 | +0.2% | 93 |
| 2018/05/31 | 4,455 | 4,510 | 4,450 | 4,510 | -25 | -0.6% | 542 |
| 2018/05/30 | 4,605 | 4,640 | 4,535 | 4,535 | -95 | -2.1% | 725 |
| 2018/05/29 | 4,645 | 4,650 | 4,630 | 4,630 | -15 | -0.3% | 58 |
| 2018/05/28 | 4,655 | 4,655 | 4,640 | 4,645 | -10 | -0.2% | 57 |
| 2018/05/25 | 4,600 | 4,655 | 4,595 | 4,655 | ±0 | ±0% | 419 |
| 2018/05/24 | 4,685 | 4,690 | 4,655 | 4,655 | -75 | -1.6% | 714 |
| 2018/05/23 | 4,775 | 4,775 | 4,730 | 4,730 | -45 | -0.9% | 76 |
| 2018/05/22 | 4,775 | 4,775 | 4,750 | 4,775 | ±0 | ±0% | 98 |
| 2018/05/21 | 4,695 | 4,775 | 4,695 | 4,775 | +70 | +1.5% | 116 |
| 2018/05/18 | 4,695 | 4,705 | 4,670 | 4,705 | +10 | +0.2% | 207 |
| 2018/05/17 | 4,675 | 4,695 | 4,675 | 4,695 | +25 | +0.5% | 64 |
| 2018/05/16 | 4,665 | 4,670 | 4,665 | 4,670 | +15 | +0.3% | 140 |
| 2018/05/15 | 4,675 | 4,685 | 4,650 | 4,655 | -15 | -0.3% | 426 |
| 2018/05/14 | 4,600 | 4,670 | 4,570 | 4,670 | +50 | +1.1% | 1,212 |
| 2018/05/11 | 4,640 | 4,640 | 4,560 | 4,620 | -45 | -1% | 1,113 |
| 2018/05/10 | 4,695 | 4,785 | 4,535 | 4,665 | -130 | -2.7% | 1,208 |
| 2018/05/09 | 4,795 | 4,795 | 4,795 | 4,795 | -5 | -0.1% | 3 |
| 2018/05/08 | 4,800 | 4,800 | 4,800 | 4,800 | +25 | +0.5% | 35 |
| 2018/05/07 | 4,795 | 4,795 | 4,765 | 4,775 | -15 | -0.3% | 120 |
| 2018/05/02 | 4,790 | 4,790 | 4,760 | 4,790 | -5 | -0.1% | 53 |
| 2018/05/01 | 4,800 | 4,800 | 4,775 | 4,795 | -5 | -0.1% | 72 |
| 2018/04/27 | 4,800 | 4,800 | 4,800 | 4,800 | - | - | 18 |
| 2018/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/25 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 82 |
| 2018/04/24 | 4,815 | 4,820 | 4,745 | 4,800 | -20 | -0.4% | 253 |
| 2018/04/23 | 4,820 | 4,820 | 4,770 | 4,820 | +15 | +0.3% | 75 |
| 2018/04/20 | 4,785 | 4,805 | 4,785 | 4,805 | +30 | +0.6% | 110 |
| 2018/04/19 | 4,735 | 4,790 | 4,735 | 4,775 | -25 | -0.5% | 211 |
| 2018/04/18 | 4,795 | 4,800 | 4,770 | 4,800 | +15 | +0.3% | 54 |
| 2018/04/17 | 4,800 | 4,800 | 4,755 | 4,785 | -10 | -0.2% | 16 |
| 2018/04/16 | 4,750 | 4,795 | 4,750 | 4,795 | -20 | -0.4% | 45 |
| 2018/04/13 | 4,755 | 4,815 | 4,720 | 4,815 | +95 | +2% | 147 |
| 2018/04/12 | 4,720 | 4,750 | 4,720 | 4,720 | -15 | -0.3% | 37 |
| 2018/04/11 | 4,675 | 4,735 | 4,670 | 4,735 | +70 | +1.5% | 137 |
| 2018/04/10 | 4,655 | 4,725 | 4,655 | 4,665 | +10 | +0.2% | 32 |
1751～
1800
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
