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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 4,965 | 4,980 | 4,965 | 4,980 | +15 | +0.3% | 66 |
| 2024/08/13 | 5,010 | 5,010 | 4,950 | 4,965 | -45 | -0.9% | 183 |
| 2024/08/09 | 4,940 | 5,010 | 4,940 | 5,010 | +75 | +1.5% | 60 |
| 2024/08/08 | 4,920 | 4,935 | 4,905 | 4,935 | -75 | -1.5% | 139 |
| 2024/08/07 | 4,980 | 5,010 | 4,920 | 5,010 | +95 | +1.9% | 323 |
| 2024/08/06 | 4,785 | 4,920 | 4,785 | 4,915 | +215 | +4.6% | 447 |
| 2024/08/05 | 4,905 | 4,970 | 4,695 | 4,700 | -410 | -8% | 1,728 |
| 2024/08/02 | 5,130 | 5,130 | 5,040 | 5,110 | -70 | -1.4% | 664 |
| 2024/08/01 | 5,290 | 5,290 | 5,160 | 5,180 | -60 | -1.1% | 153 |
| 2024/07/31 | 5,290 | 5,290 | 5,230 | 5,240 | -40 | -0.8% | 52 |
| 2024/07/30 | 5,200 | 5,280 | 5,130 | 5,280 | +90 | +1.7% | 506 |
| 2024/07/29 | 5,110 | 5,200 | 5,110 | 5,190 | -40 | -0.8% | 661 |
| 2024/07/26 | 5,260 | 5,260 | 5,220 | 5,230 | +60 | +1.2% | 674 |
| 2024/07/25 | 5,280 | 5,280 | 5,160 | 5,170 | -70 | -1.3% | 509 |
| 2024/07/24 | 5,330 | 5,350 | 5,200 | 5,240 | -60 | -1.1% | 202 |
| 2024/07/23 | 5,210 | 5,320 | 5,210 | 5,300 | ±0 | ±0% | 729 |
| 2024/07/22 | 5,330 | 5,370 | 5,260 | 5,300 | -50 | -0.9% | 314 |
| 2024/07/19 | 5,400 | 5,400 | 5,320 | 5,350 | -50 | -0.9% | 268 |
| 2024/07/18 | 5,410 | 5,410 | 5,320 | 5,400 | -50 | -0.9% | 560 |
| 2024/07/17 | 5,450 | 5,460 | 5,310 | 5,450 | +10 | +0.2% | 220 |
| 2024/07/16 | 5,460 | 5,460 | 5,310 | 5,440 | -20 | -0.4% | 397 |
| 2024/07/12 | 5,450 | 5,470 | 5,400 | 5,460 | -20 | -0.4% | 519 |
| 2024/07/11 | 5,540 | 5,550 | 5,460 | 5,480 | +60 | +1.1% | 1,173 |
| 2024/07/10 | 5,400 | 5,430 | 5,400 | 5,420 | +20 | +0.4% | 116 |
| 2024/07/09 | 5,400 | 5,400 | 5,400 | 5,400 | ±0 | ±0% | 70 |
| 2024/07/08 | 5,350 | 5,400 | 5,350 | 5,400 | +70 | +1.3% | 389 |
| 2024/07/05 | 5,390 | 5,390 | 5,320 | 5,330 | +10 | +0.2% | 404 |
| 2024/07/04 | 5,360 | 5,360 | 5,260 | 5,320 | +50 | +0.9% | 417 |
| 2024/07/03 | 5,350 | 5,350 | 5,260 | 5,270 | -30 | -0.6% | 350 |
| 2024/07/02 | 5,260 | 5,300 | 5,260 | 5,300 | +50 | +1% | 366 |
| 2024/07/01 | 5,290 | 5,290 | 5,210 | 5,250 | +10 | +0.2% | 423 |
| 2024/06/28 | 5,290 | 5,290 | 5,200 | 5,240 | -10 | -0.2% | 277 |
| 2024/06/27 | 5,290 | 5,300 | 5,200 | 5,250 | +30 | +0.6% | 5,294 |
| 2024/06/26 | 5,240 | 5,270 | 5,210 | 5,220 | -20 | -0.4% | 198 |
| 2024/06/25 | 5,240 | 5,280 | 5,230 | 5,240 | +20 | +0.4% | 415 |
| 2024/06/24 | 5,230 | 5,230 | 5,200 | 5,220 | +20 | +0.4% | 60 |
| 2024/06/21 | 5,150 | 5,210 | 5,140 | 5,200 | +50 | +1% | 154 |
| 2024/06/20 | 5,130 | 5,180 | 5,130 | 5,150 | -30 | -0.6% | 17 |
| 2024/06/19 | 5,200 | 5,200 | 5,120 | 5,180 | +20 | +0.4% | 459 |
| 2024/06/18 | 5,210 | 5,210 | 5,150 | 5,160 | +30 | +0.6% | 59 |
| 2024/06/17 | 5,200 | 5,220 | 5,110 | 5,130 | -70 | -1.3% | 196 |
| 2024/06/14 | 5,200 | 5,200 | 5,140 | 5,200 | +50 | +1% | 99 |
| 2024/06/13 | 5,160 | 5,210 | 5,110 | 5,150 | -20 | -0.4% | 347 |
| 2024/06/12 | 5,130 | 5,200 | 5,130 | 5,170 | +10 | +0.2% | 1,288 |
| 2024/06/11 | 5,190 | 5,190 | 5,130 | 5,160 | -10 | -0.2% | 219 |
| 2024/06/10 | 5,170 | 5,200 | 5,130 | 5,170 | +30 | +0.6% | 203 |
| 2024/06/07 | 5,160 | 5,180 | 5,130 | 5,140 | -40 | -0.8% | 91 |
| 2024/06/06 | 5,150 | 5,200 | 5,150 | 5,180 | +10 | +0.2% | 38 |
| 2024/06/05 | 5,250 | 5,250 | 5,150 | 5,170 | -60 | -1.1% | 166 |
| 2024/06/04 | 5,270 | 5,270 | 5,190 | 5,230 | +10 | +0.2% | 169 |
251～
300
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
