3,388
-1 (-0.03%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 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 |
| 2019/12/25 | 3,350 | 3,365 | 3,350 | 3,360 | -10 | -0.3% | 234 |
| 2019/12/24 | 3,360 | 3,370 | 3,360 | 3,370 | +10 | +0.3% | 73 |
| 2019/12/23 | 3,370 | 3,375 | 3,245 | 3,360 | -40 | -1.2% | 790 |
| 2019/12/20 | 3,395 | 3,400 | 3,385 | 3,400 | ±0 | ±0% | 187 |
| 2019/12/19 | 3,395 | 3,400 | 3,395 | 3,400 | +5 | +0.1% | 85 |
| 2019/12/18 | 3,395 | 3,395 | 3,395 | 3,395 | +25 | +0.7% | 128 |
| 2019/12/17 | 3,390 | 3,390 | 3,370 | 3,370 | -25 | -0.7% | 105 |
| 2019/12/16 | 3,395 | 3,395 | 3,390 | 3,395 | +20 | +0.6% | 99 |
| 2019/12/13 | 3,380 | 3,380 | 3,360 | 3,375 | -10 | -0.3% | 317 |
| 2019/12/12 | 3,365 | 3,390 | 3,365 | 3,385 | +20 | +0.6% | 42 |
| 2019/12/11 | 3,390 | 3,390 | 3,365 | 3,365 | -15 | -0.4% | 138 |
| 2019/12/10 | 3,375 | 3,390 | 3,375 | 3,380 | ±0 | ±0% | 158 |
| 2019/12/09 | 3,400 | 3,405 | 3,380 | 3,380 | -15 | -0.4% | 78 |
| 2019/12/06 | 3,375 | 3,395 | 3,375 | 3,395 | +20 | +0.6% | 17 |
| 2019/12/05 | 3,390 | 3,390 | 3,375 | 3,375 | -15 | -0.4% | 187 |
| 2019/12/04 | 3,385 | 3,400 | 3,385 | 3,390 | -35 | -1% | 18 |
| 2019/12/03 | 3,445 | 3,445 | 3,370 | 3,425 | -25 | -0.7% | 212 |
| 2019/12/02 | 3,485 | 3,485 | 3,450 | 3,450 | +60 | +1.8% | 146 |
1351～
1400
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
