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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 5,190 | 5,190 | 5,020 | 5,140 | -120 | -2.3% | 652 |
| 2024/12/18 | 5,200 | 5,290 | 5,200 | 5,260 | +40 | +0.8% | 314 |
| 2024/12/17 | 5,330 | 5,330 | 5,220 | 5,220 | -20 | -0.4% | 189 |
| 2024/12/16 | 5,340 | 5,340 | 5,200 | 5,240 | -70 | -1.3% | 5,670 |
| 2024/12/13 | 5,320 | 5,320 | 5,270 | 5,310 | +50 | +1% | 60 |
| 2024/12/12 | 5,330 | 5,330 | 5,250 | 5,260 | ±0 | ±0% | 259 |
| 2024/12/11 | 5,320 | 5,340 | 5,250 | 5,260 | -30 | -0.6% | 564 |
| 2024/12/10 | 5,280 | 5,340 | 5,260 | 5,290 | +10 | +0.2% | 361 |
| 2024/12/09 | 5,300 | 5,300 | 5,270 | 5,280 | ±0 | ±0% | 198 |
| 2024/12/06 | 5,310 | 5,340 | 5,270 | 5,280 | +30 | +0.6% | 610 |
| 2024/12/05 | 5,270 | 5,280 | 5,080 | 5,250 | +40 | +0.8% | 984 |
| 2024/12/04 | 5,160 | 5,210 | 5,160 | 5,210 | -20 | -0.4% | 136 |
| 2024/12/03 | 5,270 | 5,270 | 5,190 | 5,230 | -10 | -0.2% | 267 |
| 2024/12/02 | 5,220 | 5,300 | 5,220 | 5,240 | -10 | -0.2% | 174 |
| 2024/11/29 | 5,220 | 5,290 | 5,220 | 5,250 | +30 | +0.6% | 216 |
| 2024/11/28 | 5,260 | 5,260 | 5,200 | 5,220 | ±0 | ±0% | 566 |
| 2024/11/27 | 5,270 | 5,270 | 5,210 | 5,220 | +10 | +0.2% | 206 |
| 2024/11/26 | 5,280 | 5,290 | 5,210 | 5,210 | -50 | -1% | 647 |
| 2024/11/25 | 5,230 | 5,260 | 5,210 | 5,260 | +50 | +1% | 348 |
| 2024/11/22 | 5,220 | 5,280 | 5,210 | 5,210 | -70 | -1.3% | 648 |
| 2024/11/21 | 5,220 | 5,300 | 5,220 | 5,280 | +20 | +0.4% | 1,716 |
| 2024/11/20 | 5,210 | 5,280 | 5,210 | 5,260 | +50 | +1% | 645 |
| 2024/11/19 | 5,280 | 5,310 | 5,210 | 5,210 | -70 | -1.3% | 1,319 |
| 2024/11/18 | 5,290 | 5,300 | 5,200 | 5,280 | -40 | -0.8% | 1,256 |
| 2024/11/15 | 5,220 | 5,320 | 5,130 | 5,320 | -90 | -1.7% | 3,833 |
| 2024/11/14 | 5,500 | 5,510 | 5,340 | 5,410 | -390 | -6.7% | 9,488 |
| 2024/11/13 | 5,810 | 5,850 | 5,750 | 5,800 | -130 | -2.2% | 2,796 |
| 2024/11/12 | 6,010 | 6,010 | 5,790 | 5,930 | ±0 | ±0% | 1,364 |
| 2024/11/11 | 5,950 | 5,950 | 5,650 | 5,930 | -20 | -0.3% | 4,375 |
| 2024/11/08 | 5,940 | 6,840 | 5,700 | 5,950 | +70 | +1.2% | 14,421 |
| 2024/11/07 | 5,700 | 5,960 | 5,600 | 5,880 | +430 | +7.9% | 14,049 |
| 2024/11/06 | 5,400 | 5,460 | 5,400 | 5,450 | +90 | +1.7% | 177 |
| 2024/11/05 | 5,370 | 5,370 | 5,320 | 5,360 | +30 | +0.6% | 54 |
| 2024/11/01 | 5,370 | 5,370 | 5,330 | 5,330 | -30 | -0.6% | 76 |
| 2024/10/31 | 5,370 | 5,370 | 5,360 | 5,360 | +10 | +0.2% | 19 |
| 2024/10/30 | 5,380 | 5,390 | 5,340 | 5,350 | -10 | -0.2% | 49 |
| 2024/10/29 | 5,310 | 5,380 | 5,310 | 5,360 | +10 | +0.2% | 113 |
| 2024/10/28 | 5,370 | 5,410 | 5,350 | 5,350 | -20 | -0.4% | 181 |
| 2024/10/25 | 5,430 | 5,440 | 5,370 | 5,370 | -90 | -1.6% | 93 |
| 2024/10/24 | 5,390 | 5,460 | 5,390 | 5,460 | -20 | -0.4% | 120 |
| 2024/10/23 | 5,430 | 5,480 | 5,430 | 5,480 | ±0 | ±0% | 380 |
| 2024/10/22 | 5,490 | 5,490 | 5,460 | 5,480 | -10 | -0.2% | 148 |
| 2024/10/21 | 5,480 | 5,490 | 5,440 | 5,490 | +30 | +0.5% | 94 |
| 2024/10/18 | 5,530 | 5,530 | 5,380 | 5,460 | -30 | -0.5% | 176 |
| 2024/10/17 | 5,580 | 5,580 | 5,350 | 5,490 | -100 | -1.8% | 1,027 |
| 2024/10/16 | 5,480 | 5,590 | 5,400 | 5,590 | +100 | +1.8% | 792 |
| 2024/10/15 | 5,350 | 5,490 | 5,350 | 5,490 | +40 | +0.7% | 395 |
| 2024/10/11 | 5,420 | 5,520 | 5,410 | 5,450 | +20 | +0.4% | 422 |
| 2024/10/10 | 5,440 | 5,440 | 5,340 | 5,430 | +50 | +0.9% | 120 |
| 2024/10/09 | 5,490 | 5,490 | 5,340 | 5,380 | -50 | -0.9% | 128 |
151～
200
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
