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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 5,180 | 5,280 | 5,100 | 5,220 | -60 | -1.1% | 1,322 |
| 2024/05/31 | 5,210 | 5,290 | 5,100 | 5,280 | -10 | -0.2% | 614 |
| 2024/05/30 | 5,300 | 5,300 | 5,220 | 5,290 | -10 | -0.2% | 117 |
| 2024/05/29 | 5,340 | 5,390 | 5,230 | 5,300 | -10 | -0.2% | 571 |
| 2024/05/28 | 5,360 | 5,390 | 5,250 | 5,310 | +40 | +0.8% | 666 |
| 2024/05/27 | 5,260 | 5,360 | 5,250 | 5,270 | +30 | +0.6% | 285 |
| 2024/05/24 | 5,200 | 5,290 | 5,160 | 5,240 | +40 | +0.8% | 352 |
| 2024/05/23 | 5,210 | 5,250 | 5,150 | 5,200 | ±0 | ±0% | 550 |
| 2024/05/22 | 5,300 | 5,300 | 5,160 | 5,200 | ±0 | ±0% | 669 |
| 2024/05/21 | 5,340 | 5,340 | 5,200 | 5,200 | -50 | -1% | 559 |
| 2024/05/20 | 5,210 | 5,310 | 5,210 | 5,250 | +60 | +1.2% | 932 |
| 2024/05/17 | 5,190 | 5,190 | 5,150 | 5,190 | ±0 | ±0% | 315 |
| 2024/05/16 | 5,190 | 5,190 | 5,100 | 5,190 | +20 | +0.4% | 1,186 |
| 2024/05/15 | 5,170 | 5,170 | 5,150 | 5,170 | +30 | +0.6% | 262 |
| 2024/05/14 | 5,130 | 5,170 | 5,050 | 5,140 | +20 | +0.4% | 723 |
| 2024/05/13 | 5,130 | 5,130 | 4,985 | 5,120 | -10 | -0.2% | 760 |
| 2024/05/10 | 5,080 | 5,140 | 5,070 | 5,130 | +70 | +1.4% | 447 |
| 2024/05/09 | 5,070 | 5,070 | 4,975 | 5,060 | -10 | -0.2% | 214 |
| 2024/05/08 | 4,995 | 5,080 | 4,995 | 5,070 | +40 | +0.8% | 306 |
| 2024/05/07 | 4,990 | 5,030 | 4,970 | 5,030 | +50 | +1% | 727 |
| 2024/05/02 | 4,920 | 4,980 | 4,910 | 4,980 | -10 | -0.2% | 1,140 |
| 2024/05/01 | 4,980 | 4,990 | 4,945 | 4,990 | +50 | +1% | 375 |
| 2024/04/30 | 4,900 | 4,985 | 4,900 | 4,940 | +20 | +0.4% | 281 |
| 2024/04/26 | 4,900 | 4,920 | 4,890 | 4,920 | +55 | +1.1% | 125 |
| 2024/04/25 | 4,930 | 4,995 | 4,820 | 4,865 | -30 | -0.6% | 1,159 |
| 2024/04/24 | 4,965 | 4,965 | 4,830 | 4,895 | +70 | +1.5% | 966 |
| 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 |
301～
350
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
