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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 3,685 | 3,685 | 3,640 | 3,685 | +45 | +1.2% | 215 |
| 2019/07/02 | 3,650 | 3,650 | 3,585 | 3,640 | +20 | +0.6% | 172 |
| 2019/07/01 | 3,580 | 3,645 | 3,435 | 3,620 | +100 | +2.8% | 849 |
| 2019/06/28 | 3,505 | 3,570 | 3,505 | 3,520 | -45 | -1.3% | 76 |
| 2019/06/27 | 3,420 | 3,570 | 3,420 | 3,565 | +145 | +4.2% | 229 |
| 2019/06/26 | 3,455 | 3,500 | 3,410 | 3,420 | -70 | -2% | 166 |
| 2019/06/25 | 3,490 | 3,600 | 3,490 | 3,490 | -45 | -1.3% | 1,262 |
| 2019/06/24 | 3,480 | 3,535 | 3,480 | 3,535 | +55 | +1.6% | 356 |
| 2019/06/21 | 3,500 | 3,500 | 3,480 | 3,480 | -10 | -0.3% | 132 |
| 2019/06/20 | 3,430 | 3,490 | 3,420 | 3,490 | +60 | +1.7% | 143 |
| 2019/06/19 | 3,420 | 3,450 | 3,420 | 3,430 | +55 | +1.6% | 260 |
| 2019/06/18 | 3,395 | 3,395 | 3,370 | 3,375 | -5 | -0.1% | 113 |
| 2019/06/17 | 3,380 | 3,415 | 3,380 | 3,380 | ±0 | ±0% | 33 |
| 2019/06/14 | 3,365 | 3,385 | 3,365 | 3,380 | +20 | +0.6% | 71 |
| 2019/06/13 | 3,390 | 3,410 | 3,360 | 3,360 | -60 | -1.8% | 120 |
| 2019/06/12 | 3,420 | 3,430 | 3,420 | 3,420 | -10 | -0.3% | 84 |
| 2019/06/11 | 3,450 | 3,455 | 3,380 | 3,430 | -20 | -0.6% | 183 |
| 2019/06/10 | 3,470 | 3,470 | 3,450 | 3,450 | +20 | +0.6% | 63 |
| 2019/06/07 | 3,425 | 3,430 | 3,415 | 3,430 | +10 | +0.3% | 12 |
| 2019/06/06 | 3,415 | 3,420 | 3,415 | 3,420 | +5 | +0.1% | 10 |
| 2019/06/05 | 3,410 | 3,420 | 3,410 | 3,415 | +10 | +0.3% | 60 |
| 2019/06/04 | 3,405 | 3,405 | 3,380 | 3,405 | +80 | +2.4% | 122 |
| 2019/06/03 | 3,365 | 3,365 | 3,300 | 3,325 | -20 | -0.6% | 33 |
| 2019/05/31 | 3,390 | 3,400 | 3,345 | 3,345 | -45 | -1.3% | 452 |
| 2019/05/30 | 3,355 | 3,400 | 3,350 | 3,390 | +30 | +0.9% | 128 |
| 2019/05/29 | 3,345 | 3,360 | 3,345 | 3,360 | +15 | +0.4% | 21 |
| 2019/05/28 | 3,340 | 3,350 | 3,305 | 3,345 | ±0 | ±0% | 37 |
| 2019/05/27 | 3,345 | 3,345 | 3,305 | 3,345 | +45 | +1.4% | 133 |
| 2019/05/24 | 3,360 | 3,385 | 3,300 | 3,300 | -80 | -2.4% | 47 |
| 2019/05/23 | 3,385 | 3,440 | 3,250 | 3,380 | +35 | +1% | 138 |
| 2019/05/22 | 3,345 | 3,400 | 3,305 | 3,345 | +55 | +1.7% | 95 |
| 2019/05/21 | 3,310 | 3,335 | 3,260 | 3,290 | -65 | -1.9% | 108 |
| 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 |
1501～
1550
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
