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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,390 | 3,390 | 3,315 | 3,355 | +30 | +0.9% | 237 |
| 2019/05/17 | 3,375 | 3,380 | 3,325 | 3,325 | -95 | -2.8% | 248 |
| 2019/05/16 | 3,390 | 3,420 | 3,380 | 3,420 | +35 | +1% | 564 |
| 2019/05/15 | 3,390 | 3,390 | 3,360 | 3,385 | +30 | +0.9% | 105 |
| 2019/05/14 | 3,360 | 3,400 | 3,355 | 3,355 | -40 | -1.2% | 67 |
| 2019/05/13 | 3,395 | 3,410 | 3,370 | 3,395 | ±0 | ±0% | 98 |
| 2019/05/10 | 3,415 | 3,450 | 3,395 | 3,395 | -20 | -0.6% | 24 |
| 2019/05/09 | 3,405 | 3,445 | 3,405 | 3,415 | +5 | +0.1% | 33 |
| 2019/05/08 | 3,410 | 3,410 | 3,390 | 3,410 | -10 | -0.3% | 222 |
| 2019/05/07 | 3,400 | 3,425 | 3,400 | 3,420 | -50 | -1.4% | 80 |
| 2019/04/26 | 3,455 | 3,470 | 3,435 | 3,470 | +35 | +1% | 136 |
| 2019/04/25 | 3,460 | 3,460 | 3,435 | 3,435 | +10 | +0.3% | 139 |
| 2019/04/24 | 3,355 | 3,425 | 3,355 | 3,425 | +75 | +2.2% | 91 |
| 2019/04/23 | 3,360 | 3,405 | 3,350 | 3,350 | -80 | -2.3% | 2,004 |
| 2019/04/22 | 3,425 | 3,430 | 3,425 | 3,430 | +5 | +0.1% | 55 |
| 2019/04/19 | 3,440 | 3,475 | 3,360 | 3,425 | -45 | -1.3% | 191 |
| 2019/04/18 | 3,510 | 3,510 | 3,445 | 3,470 | -25 | -0.7% | 122 |
| 2019/04/17 | 3,395 | 3,500 | 3,335 | 3,495 | +100 | +2.9% | 781 |
| 2019/04/16 | 3,385 | 3,395 | 3,385 | 3,395 | +10 | +0.3% | 205 |
| 2019/04/15 | 3,305 | 3,390 | 3,305 | 3,385 | +50 | +1.5% | 934 |
| 2019/04/12 | 3,345 | 3,345 | 3,320 | 3,335 | -10 | -0.3% | 23 |
| 2019/04/11 | 3,375 | 3,375 | 3,345 | 3,345 | -35 | -1% | 21 |
| 2019/04/10 | 3,365 | 3,380 | 3,335 | 3,380 | +15 | +0.4% | 39 |
| 2019/04/09 | 3,370 | 3,375 | 3,305 | 3,365 | -5 | -0.1% | 107 |
| 2019/04/08 | 3,375 | 3,375 | 3,355 | 3,370 | ±0 | ±0% | 36 |
| 2019/04/05 | 3,375 | 3,375 | 3,350 | 3,370 | -5 | -0.1% | 25 |
| 2019/04/04 | 3,370 | 3,375 | 3,360 | 3,375 | ±0 | ±0% | 22 |
| 2019/04/03 | 3,375 | 3,375 | 3,360 | 3,375 | ±0 | ±0% | 50 |
| 2019/04/02 | 3,375 | 3,375 | 3,375 | 3,375 | +15 | +0.4% | 59 |
| 2019/04/01 | 3,320 | 3,360 | 3,320 | 3,360 | +35 | +1.1% | 189 |
| 2019/03/29 | 3,325 | 3,325 | 3,315 | 3,325 | ±0 | ±0% | 7 |
| 2019/03/28 | 3,265 | 3,325 | 3,265 | 3,325 | -10 | -0.3% | 7 |
| 2019/03/27 | 3,345 | 3,345 | 3,260 | 3,335 | +15 | +0.5% | 47 |
| 2019/03/26 | 3,340 | 3,340 | 3,320 | 3,320 | -20 | -0.6% | 97 |
| 2019/03/25 | 3,275 | 3,340 | 3,135 | 3,340 | +10 | +0.3% | 446 |
| 2019/03/22 | 3,305 | 3,330 | 3,305 | 3,330 | -10 | -0.3% | 45 |
| 2019/03/20 | 3,335 | 3,340 | 3,335 | 3,340 | ±0 | ±0% | 51 |
| 2019/03/19 | 3,340 | 3,340 | 3,340 | 3,340 | +5 | +0.1% | 100 |
| 2019/03/18 | 3,305 | 3,335 | 3,305 | 3,335 | +5 | +0.2% | 40 |
| 2019/03/15 | 3,340 | 3,345 | 3,320 | 3,330 | -10 | -0.3% | 16 |
| 2019/03/14 | 3,340 | 3,340 | 3,315 | 3,340 | ±0 | ±0% | 83 |
| 2019/03/13 | 3,350 | 3,350 | 3,340 | 3,340 | -15 | -0.4% | 18 |
| 2019/03/12 | 3,405 | 3,405 | 3,355 | 3,355 | +75 | +2.3% | 335 |
| 2019/03/11 | 3,240 | 3,280 | 3,240 | 3,280 | -50 | -1.5% | 368 |
| 2019/03/08 | 3,280 | 3,330 | 3,280 | 3,330 | - | - | 67 |
| 2019/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/06 | 3,405 | 3,405 | 3,365 | 3,375 | -15 | -0.4% | 20 |
| 2019/03/05 | 3,390 | 3,405 | 3,390 | 3,390 | -15 | -0.4% | 107 |
| 2019/03/04 | 3,450 | 3,450 | 3,395 | 3,405 | +25 | +0.7% | 69 |
| 2019/03/01 | 3,375 | 3,385 | 3,375 | 3,380 | -5 | -0.1% | 5 |
1351～
1400
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
