4,900
+30 (+0.62%)
株価：2025/05/07 12:44
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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,400 | 4,400 | 4,350 | 4,350 | -50 | -1.1% | 516 |
| 2023/09/08 | 4,400 | 4,400 | 4,400 | 4,400 | ±0 | ±0% | 43 |
| 2023/09/07 | 4,380 | 4,410 | 4,380 | 4,400 | -10 | -0.2% | 116 |
| 2023/09/06 | 4,395 | 4,410 | 4,395 | 4,410 | +10 | +0.2% | 56 |
| 2023/09/05 | 4,415 | 4,415 | 4,385 | 4,400 | -15 | -0.3% | 70 |
| 2023/09/04 | 4,385 | 4,420 | 4,385 | 4,415 | -15 | -0.3% | 154 |
| 2023/09/01 | 4,400 | 4,460 | 4,400 | 4,430 | +30 | +0.7% | 71 |
| 2023/08/31 | 4,420 | 4,420 | 4,395 | 4,400 | -5 | -0.1% | 187 |
| 2023/08/30 | 4,410 | 4,455 | 4,400 | 4,405 | +15 | +0.3% | 289 |
| 2023/08/29 | 4,390 | 4,420 | 4,390 | 4,390 | ±0 | ±0% | 124 |
| 2023/08/28 | 4,395 | 4,400 | 4,390 | 4,390 | ±0 | ±0% | 800 |
| 2023/08/25 | 4,385 | 4,390 | 4,355 | 4,390 | -5 | -0.1% | 182 |
| 2023/08/24 | 4,385 | 4,400 | 4,370 | 4,395 | +20 | +0.5% | 82 |
| 2023/08/23 | 4,415 | 4,415 | 4,320 | 4,375 | -35 | -0.8% | 581 |
| 2023/08/22 | 4,385 | 4,435 | 4,385 | 4,410 | -5 | -0.1% | 207 |
| 2023/08/21 | 4,415 | 4,420 | 4,400 | 4,415 | -25 | -0.6% | 317 |
| 2023/08/18 | 4,490 | 4,490 | 4,440 | 4,440 | -35 | -0.8% | 160 |
| 2023/08/17 | 4,510 | 4,510 | 4,465 | 4,475 | -40 | -0.9% | 83 |
| 2023/08/16 | 4,515 | 4,515 | 4,475 | 4,515 | -5 | -0.1% | 237 |
| 2023/08/15 | 4,500 | 4,520 | 4,480 | 4,520 | +20 | +0.4% | 156 |
| 2023/08/14 | 4,540 | 4,540 | 4,475 | 4,500 | +10 | +0.2% | 263 |
| 2023/08/10 | 4,520 | 4,520 | 4,450 | 4,490 | -30 | -0.7% | 257 |
| 2023/08/09 | 4,495 | 4,520 | 4,440 | 4,520 | -60 | -1.3% | 781 |
| 2023/08/08 | 4,530 | 4,695 | 4,520 | 4,580 | +50 | +1.1% | 915 |
| 2023/08/07 | 4,575 | 4,585 | 4,510 | 4,530 | ±0 | ±0% | 189 |
| 2023/08/04 | 4,560 | 4,565 | 4,515 | 4,530 | -30 | -0.7% | 392 |
| 2023/08/03 | 4,510 | 4,580 | 4,440 | 4,560 | +15 | +0.3% | 558 |
| 2023/08/02 | 4,595 | 4,635 | 4,545 | 4,545 | -35 | -0.8% | 882 |
| 2023/08/01 | 4,550 | 4,650 | 4,550 | 4,580 | +30 | +0.7% | 922 |
| 2023/07/31 | 4,500 | 4,560 | 4,495 | 4,550 | +50 | +1.1% | 329 |
| 2023/07/28 | 4,510 | 4,510 | 4,440 | 4,500 | -10 | -0.2% | 203 |
| 2023/07/27 | 4,510 | 4,520 | 4,450 | 4,510 | +10 | +0.2% | 405 |
| 2023/07/26 | 4,445 | 4,510 | 4,445 | 4,500 | +55 | +1.2% | 694 |
| 2023/07/25 | 4,435 | 4,460 | 4,385 | 4,445 | +40 | +0.9% | 671 |
| 2023/07/24 | 4,365 | 4,420 | 4,365 | 4,405 | +40 | +0.9% | 928 |
| 2023/07/21 | 4,370 | 4,370 | 4,335 | 4,365 | +5 | +0.1% | 589 |
| 2023/07/20 | 4,345 | 4,370 | 4,340 | 4,360 | +30 | +0.7% | 117 |
| 2023/07/19 | 4,355 | 4,370 | 4,280 | 4,330 | -25 | -0.6% | 408 |
| 2023/07/18 | 4,350 | 4,360 | 4,330 | 4,355 | +20 | +0.5% | 205 |
| 2023/07/14 | 4,350 | 4,350 | 4,320 | 4,335 | -5 | -0.1% | 170 |
| 2023/07/13 | 4,350 | 4,355 | 4,300 | 4,340 | -15 | -0.3% | 281 |
| 2023/07/12 | 4,350 | 4,355 | 4,345 | 4,355 | +15 | +0.3% | 292 |
| 2023/07/11 | 4,350 | 4,350 | 4,325 | 4,340 | +25 | +0.6% | 108 |
| 2023/07/10 | 4,325 | 4,335 | 4,295 | 4,315 | -15 | -0.3% | 111 |
| 2023/07/07 | 4,340 | 4,340 | 4,290 | 4,330 | -10 | -0.2% | 281 |
| 2023/07/06 | 4,310 | 4,345 | 4,310 | 4,340 | -25 | -0.6% | 309 |
| 2023/07/05 | 4,335 | 4,365 | 4,335 | 4,365 | +10 | +0.2% | 19 |
| 2023/07/04 | 4,360 | 4,365 | 4,340 | 4,355 | -10 | -0.2% | 163 |
| 2023/07/03 | 4,350 | 4,365 | 4,320 | 4,365 | +40 | +0.9% | 206 |
| 2023/06/30 | 4,330 | 4,330 | 4,315 | 4,325 | +5 | +0.1% | 73 |
401～
450
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
