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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,414 | 2,535 | 2,300 | 2,501 | -34 | -1.3% | 2,137 |
| 2020/03/12 | 2,650 | 2,683 | 2,414 | 2,535 | -148 | -5.5% | 3,014 |
| 2020/03/11 | 2,663 | 2,683 | 2,655 | 2,683 | +8 | +0.3% | 2,163 |
| 2020/03/10 | 2,604 | 2,675 | 2,590 | 2,675 | -34 | -1.3% | 1,324 |
| 2020/03/09 | 2,814 | 2,815 | 2,701 | 2,709 | -136 | -4.8% | 3,675 |
| 2020/03/06 | 2,950 | 2,973 | 2,830 | 2,845 | -175 | -5.8% | 990 |
| 2020/03/05 | 3,010 | 3,040 | 3,010 | 3,020 | -45 | -1.5% | 361 |
| 2020/03/04 | 2,992 | 3,065 | 2,920 | 3,065 | +127 | +4.3% | 708 |
| 2020/03/03 | 2,937 | 2,972 | 2,937 | 2,938 | +3 | +0.1% | 532 |
| 2020/03/02 | 2,860 | 2,937 | 2,860 | 2,935 | +11 | +0.4% | 1,092 |
| 2020/02/28 | 2,952 | 2,976 | 2,850 | 2,924 | -48 | -1.6% | 1,307 |
| 2020/02/27 | 3,035 | 3,040 | 2,970 | 2,972 | -103 | -3.3% | 1,491 |
| 2020/02/26 | 3,070 | 3,095 | 3,040 | 3,075 | -60 | -1.9% | 799 |
| 2020/02/25 | 3,050 | 3,140 | 3,050 | 3,135 | -75 | -2.3% | 1,161 |
| 2020/02/21 | 3,235 | 3,240 | 3,210 | 3,210 | -45 | -1.4% | 5,643 |
| 2020/02/20 | 3,215 | 3,265 | 3,195 | 3,255 | +45 | +1.4% | 454 |
| 2020/02/19 | 3,215 | 3,215 | 3,205 | 3,210 | +5 | +0.2% | 171 |
| 2020/02/18 | 3,215 | 3,215 | 3,195 | 3,205 | +5 | +0.2% | 166 |
| 2020/02/17 | 3,200 | 3,210 | 3,200 | 3,200 | -15 | -0.5% | 367 |
| 2020/02/14 | 3,205 | 3,220 | 3,205 | 3,215 | -5 | -0.2% | 106 |
| 2020/02/13 | 3,205 | 3,230 | 3,200 | 3,220 | +45 | +1.4% | 117 |
| 2020/02/12 | 3,215 | 3,230 | 3,160 | 3,175 | -55 | -1.7% | 289 |
| 2020/02/10 | 3,245 | 3,250 | 3,160 | 3,230 | +5 | +0.2% | 1,897 |
| 2020/02/07 | 3,230 | 3,270 | 3,225 | 3,225 | -80 | -2.4% | 1,687 |
| 2020/02/06 | 3,345 | 3,345 | 3,205 | 3,305 | -40 | -1.2% | 893 |
| 2020/02/05 | 3,250 | 3,390 | 3,250 | 3,345 | +110 | +3.4% | 1,268 |
| 2020/02/04 | 3,170 | 3,250 | 3,165 | 3,235 | +65 | +2.1% | 332 |
| 2020/02/03 | 3,145 | 3,170 | 3,145 | 3,170 | -35 | -1.1% | 340 |
| 2020/01/31 | 3,220 | 3,250 | 3,200 | 3,205 | -25 | -0.8% | 423 |
| 2020/01/30 | 3,295 | 3,295 | 3,230 | 3,230 | -35 | -1.1% | 243 |
| 2020/01/29 | 3,290 | 3,295 | 3,265 | 3,265 | -25 | -0.8% | 168 |
| 2020/01/28 | 3,280 | 3,300 | 3,240 | 3,290 | -10 | -0.3% | 400 |
| 2020/01/27 | 3,350 | 3,350 | 3,300 | 3,300 | -50 | -1.5% | 497 |
| 2020/01/24 | 3,350 | 3,360 | 3,350 | 3,350 | ±0 | ±0% | 11 |
| 2020/01/23 | 3,360 | 3,360 | 3,350 | 3,350 | -25 | -0.7% | 93 |
| 2020/01/22 | 3,365 | 3,375 | 3,350 | 3,375 | +10 | +0.3% | 171 |
| 2020/01/21 | 3,345 | 3,365 | 3,335 | 3,365 | +10 | +0.3% | 460 |
| 2020/01/20 | 3,350 | 3,355 | 3,350 | 3,355 | +5 | +0.1% | 179 |
| 2020/01/17 | 3,360 | 3,360 | 3,340 | 3,350 | +10 | +0.3% | 37 |
| 2020/01/16 | 3,345 | 3,345 | 3,330 | 3,340 | ±0 | ±0% | 163 |
| 2020/01/15 | 3,325 | 3,350 | 3,325 | 3,340 | +10 | +0.3% | 194 |
| 2020/01/14 | 3,370 | 3,370 | 3,330 | 3,330 | -40 | -1.2% | 532 |
| 2020/01/10 | 3,355 | 3,370 | 3,355 | 3,370 | +15 | +0.4% | 33 |
| 2020/01/09 | 3,360 | 3,370 | 3,355 | 3,355 | -15 | -0.4% | 114 |
| 2020/01/08 | 3,355 | 3,370 | 3,355 | 3,370 | ±0 | ±0% | 55 |
| 2020/01/07 | 3,380 | 3,380 | 3,370 | 3,370 | ±0 | ±0% | 6,652 |
| 2020/01/06 | 3,385 | 3,385 | 3,370 | 3,370 | -20 | -0.6% | 144 |
| 2019/12/30 | 3,380 | 3,390 | 3,370 | 3,390 | +10 | +0.3% | 89 |
| 2019/12/27 | 3,370 | 3,380 | 3,370 | 3,380 | +10 | +0.3% | 42 |
| 2019/12/26 | 3,370 | 3,380 | 3,355 | 3,370 | +10 | +0.3% | 206 |
1151～
1200
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
