4,870
+30 (+0.62%)
株価：2025/05/02 14:47
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,810 | 4,865 | 4,810 | 4,825 | +20 | +0.4% | 295 |
| 2024/04/22 | 4,790 | 4,850 | 4,775 | 4,805 | +50 | +1.1% | 347 |
| 2024/04/19 | 4,750 | 4,795 | 4,705 | 4,755 | -40 | -0.8% | 1,712 |
| 2024/04/18 | 4,795 | 4,800 | 4,770 | 4,795 | +35 | +0.7% | 78 |
| 2024/04/17 | 4,755 | 4,800 | 4,750 | 4,760 | -25 | -0.5% | 149 |
| 2024/04/16 | 4,800 | 4,835 | 4,670 | 4,785 | -50 | -1% | 1,467 |
| 2024/04/15 | 4,810 | 4,835 | 4,805 | 4,835 | +35 | +0.7% | 160 |
| 2024/04/12 | 4,800 | 4,810 | 4,780 | 4,800 | +20 | +0.4% | 317 |
| 2024/04/11 | 4,790 | 4,800 | 4,760 | 4,780 | -5 | -0.1% | 36 |
| 2024/04/10 | 4,800 | 4,800 | 4,780 | 4,785 | -25 | -0.5% | 50 |
| 2024/04/09 | 4,775 | 4,810 | 4,770 | 4,810 | +20 | +0.4% | 220 |
| 2024/04/08 | 4,740 | 4,795 | 4,695 | 4,790 | +75 | +1.6% | 676 |
| 2024/04/05 | 4,720 | 4,730 | 4,715 | 4,715 | -5 | -0.1% | 76 |
| 2024/04/04 | 4,700 | 4,740 | 4,700 | 4,720 | -20 | -0.4% | 151 |
| 2024/04/03 | 4,740 | 4,740 | 4,720 | 4,740 | ±0 | ±0% | 20 |
| 2024/04/02 | 4,730 | 4,760 | 4,730 | 4,740 | +10 | +0.2% | 139 |
| 2024/04/01 | 4,700 | 4,730 | 4,700 | 4,730 | +50 | +1.1% | 231 |
| 2024/03/29 | 4,690 | 4,700 | 4,680 | 4,680 | -10 | -0.2% | 389 |
| 2024/03/28 | 4,730 | 4,735 | 4,680 | 4,690 | -30 | -0.6% | 270 |
| 2024/03/27 | 4,715 | 4,730 | 4,715 | 4,720 | +15 | +0.3% | 62 |
| 2024/03/26 | 4,720 | 4,720 | 4,670 | 4,705 | +10 | +0.2% | 190 |
| 2024/03/25 | 4,705 | 4,710 | 4,695 | 4,695 | -45 | -0.9% | 189 |
| 2024/03/22 | 4,710 | 4,750 | 4,700 | 4,740 | +10 | +0.2% | 81 |
| 2024/03/21 | 4,740 | 4,740 | 4,695 | 4,730 | +50 | +1.1% | 173 |
| 2024/03/19 | 4,720 | 4,750 | 4,660 | 4,680 | -40 | -0.8% | 237 |
| 2024/03/18 | 4,680 | 4,725 | 4,680 | 4,720 | +45 | +1% | 185 |
| 2024/03/15 | 4,730 | 4,745 | 4,675 | 4,675 | -30 | -0.6% | 156 |
| 2024/03/14 | 4,725 | 4,730 | 4,690 | 4,705 | ±0 | ±0% | 171 |
| 2024/03/13 | 4,690 | 4,710 | 4,685 | 4,705 | +20 | +0.4% | 91 |
| 2024/03/12 | 4,635 | 4,685 | 4,520 | 4,685 | +35 | +0.8% | 1,425 |
| 2024/03/11 | 4,640 | 4,670 | 4,640 | 4,650 | -25 | -0.5% | 115 |
| 2024/03/08 | 4,695 | 4,695 | 4,645 | 4,675 | +10 | +0.2% | 103 |
| 2024/03/07 | 4,665 | 4,680 | 4,660 | 4,665 | -25 | -0.5% | 157 |
| 2024/03/06 | 4,700 | 4,700 | 4,660 | 4,690 | +10 | +0.2% | 136 |
| 2024/03/05 | 4,725 | 4,745 | 4,665 | 4,680 | -70 | -1.5% | 279 |
| 2024/03/04 | 4,705 | 4,750 | 4,690 | 4,750 | +45 | +1% | 243 |
| 2024/03/01 | 4,790 | 4,790 | 4,700 | 4,705 | +15 | +0.3% | 408 |
| 2024/02/29 | 4,740 | 4,740 | 4,690 | 4,690 | -50 | -1.1% | 173 |
| 2024/02/28 | 4,700 | 4,740 | 4,700 | 4,740 | +10 | +0.2% | 379 |
| 2024/02/27 | 4,730 | 4,730 | 4,695 | 4,730 | ±0 | ±0% | 329 |
| 2024/02/26 | 4,750 | 4,750 | 4,710 | 4,730 | -20 | -0.4% | 178 |
| 2024/02/22 | 4,770 | 4,770 | 4,710 | 4,750 | +80 | +1.7% | 415 |
| 2024/02/21 | 4,675 | 4,790 | 4,670 | 4,670 | -35 | -0.7% | 692 |
| 2024/02/20 | 4,690 | 4,710 | 4,680 | 4,705 | +35 | +0.7% | 1,784 |
| 2024/02/19 | 4,650 | 4,685 | 4,640 | 4,670 | +20 | +0.4% | 91 |
| 2024/02/16 | 4,675 | 4,870 | 4,650 | 4,650 | ±0 | ±0% | 3,668 |
| 2024/02/15 | 4,655 | 4,675 | 4,620 | 4,650 | +40 | +0.9% | 495 |
| 2024/02/14 | 4,645 | 4,645 | 4,595 | 4,610 | -25 | -0.5% | 161 |
| 2024/02/13 | 4,520 | 4,635 | 4,520 | 4,635 | +120 | +2.7% | 1,092 |
| 2024/02/09 | 4,595 | 4,595 | 4,510 | 4,515 | -70 | -1.5% | 259 |
251～
300
件表示中 / 1740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
