3,690
-20 (-0.54%)
株価：2024/11/22 15:24
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ タイ株式ＳＥＴ５０指数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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,670 | 3,705 | 3,670 | 3,690 | -20 | -0.5% | 1,197 |
| 2024/11/21 | 3,655 | 3,710 | 3,655 | 3,710 | +35 | +1% | 1,204 |
| 2024/11/20 | 3,660 | 3,720 | 3,655 | 3,675 | -40 | -1.1% | 520 |
| 2024/11/19 | 3,635 | 3,740 | 3,630 | 3,715 | +75 | +2.1% | 1,506 |
| 2024/11/18 | 3,630 | 3,780 | 3,605 | 3,640 | -60 | -1.6% | 1,799 |
| 2024/11/15 | 3,630 | 3,790 | 3,595 | 3,700 | -30 | -0.8% | 7,120 |
| 2024/11/14 | 3,845 | 3,895 | 3,730 | 3,730 | -310 | -7.7% | 13,941 |
| 2024/11/13 | 4,050 | 4,055 | 4,040 | 4,040 | -45 | -1.1% | 2,097 |
| 2024/11/12 | 4,110 | 4,110 | 4,050 | 4,085 | -25 | -0.6% | 1,241 |
| 2024/11/11 | 4,120 | 4,120 | 4,000 | 4,110 | -10 | -0.2% | 4,918 |
| 2024/11/08 | 4,245 | 4,400 | 4,000 | 4,120 | -60 | -1.4% | 21,904 |
| 2024/11/07 | 3,990 | 4,180 | 3,965 | 4,180 | +390 | +10.3% | 24,651 |
| 2024/11/06 | 3,775 | 3,805 | 3,760 | 3,790 | +10 | +0.3% | 619 |
| 2024/11/05 | 3,760 | 3,780 | 3,715 | 3,780 | +50 | +1.3% | 292 |
| 2024/11/01 | 3,770 | 3,775 | 3,715 | 3,730 | -10 | -0.3% | 318 |
| 2024/10/31 | 3,720 | 3,740 | 3,705 | 3,740 | +20 | +0.5% | 117 |
| 2024/10/30 | 3,765 | 3,765 | 3,700 | 3,720 | -25 | -0.7% | 414 |
| 2024/10/29 | 3,750 | 3,750 | 3,710 | 3,745 | +15 | +0.4% | 80 |
| 2024/10/28 | 3,750 | 3,780 | 3,610 | 3,730 | -65 | -1.7% | 927 |
| 2024/10/25 | 3,795 | 3,795 | 3,770 | 3,795 | +10 | +0.3% | 102 |
| 2024/10/24 | 3,735 | 3,785 | 3,720 | 3,785 | +5 | +0.1% | 147 |
| 2024/10/23 | 3,775 | 3,800 | 3,775 | 3,780 | -45 | -1.2% | 71 |
| 2024/10/22 | 3,835 | 3,845 | 3,810 | 3,825 | +15 | +0.4% | 130 |
| 2024/10/21 | 3,830 | 3,830 | 3,710 | 3,810 | -35 | -0.9% | 678 |
| 2024/10/18 | 3,725 | 3,845 | 3,725 | 3,845 | +75 | +2% | 1,270 |
| 2024/10/17 | 3,780 | 3,800 | 3,735 | 3,770 | ±0 | ±0% | 475 |
| 2024/10/16 | 3,760 | 3,770 | 3,610 | 3,770 | +5 | +0.1% | 322 |
| 2024/10/15 | 3,700 | 3,775 | 3,700 | 3,765 | +70 | +1.9% | 778 |
| 2024/10/11 | 3,700 | 3,700 | 3,640 | 3,695 | +45 | +1.2% | 508 |
| 2024/10/10 | 3,690 | 3,700 | 3,635 | 3,650 | +30 | +0.8% | 197 |
| 2024/10/09 | 3,700 | 3,700 | 3,615 | 3,620 | -35 | -1% | 243 |
| 2024/10/08 | 3,745 | 3,745 | 3,645 | 3,655 | -85 | -2.3% | 458 |
| 2024/10/07 | 3,680 | 3,745 | 3,620 | 3,740 | +140 | +3.9% | 803 |
| 2024/10/04 | 3,560 | 3,610 | 3,550 | 3,600 | -90 | -2.4% | 390 |
| 2024/10/03 | 3,695 | 3,700 | 3,560 | 3,690 | ±0 | ±0% | 901 |
| 2024/10/02 | 3,690 | 3,690 | 3,635 | 3,690 | +65 | +1.8% | 275 |
| 2024/10/01 | 3,600 | 3,700 | 3,600 | 3,625 | +25 | +0.7% | 601 |
| 2024/09/30 | 3,570 | 3,605 | 3,530 | 3,600 | -30 | -0.8% | 178 |
| 2024/09/27 | 3,630 | 3,675 | 3,605 | 3,630 | +30 | +0.8% | 753 |
| 2024/09/26 | 3,640 | 3,650 | 3,535 | 3,600 | +30 | +0.8% | 852 |
| 2024/09/25 | 3,585 | 3,650 | 3,505 | 3,570 | +25 | +0.7% | 1,325 |
| 2024/09/24 | 3,475 | 3,565 | 3,475 | 3,545 | +45 | +1.3% | 2,419 |
| 2024/09/20 | 3,455 | 3,520 | 3,455 | 3,500 | +85 | +2.5% | 1,085 |
| 2024/09/19 | 3,400 | 3,465 | 3,375 | 3,415 | +35 | +1% | 629 |
| 2024/09/18 | 3,395 | 3,425 | 3,380 | 3,380 | ±0 | ±0% | 761 |
| 2024/09/17 | 3,315 | 3,380 | 3,315 | 3,380 | +35 | +1% | 141 |
| 2024/09/13 | 3,380 | 3,385 | 3,330 | 3,345 | -10 | -0.3% | 144 |
| 2024/09/12 | 3,380 | 3,380 | 3,255 | 3,355 | +15 | +0.4% | 610 |
| 2024/09/11 | 3,325 | 3,360 | 3,325 | 3,340 | -20 | -0.6% | 178 |
| 2024/09/10 | 3,400 | 3,400 | 3,340 | 3,360 | ±0 | ±0% | 113 |
1～
50
件表示中 / 1634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
