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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 3,205 | 3,205 | 3,190 | 3,190 | -10 | -0.3% | 9 |
| 2024/08/13 | 3,195 | 3,200 | 3,185 | 3,200 | -15 | -0.5% | 42 |
| 2024/08/09 | 3,180 | 3,220 | 3,155 | 3,215 | +125 | +4% | 172 |
| 2024/08/08 | 3,225 | 3,225 | 3,080 | 3,090 | -135 | -4.2% | 203 |
| 2024/08/07 | 3,190 | 3,235 | 3,130 | 3,225 | +100 | +3.2% | 110 |
| 2024/08/06 | 3,240 | 3,240 | 3,100 | 3,125 | +95 | +3.1% | 3,187 |
| 2024/08/05 | 3,140 | 3,145 | 3,030 | 3,030 | -135 | -4.3% | 1,083 |
| 2024/08/02 | 3,220 | 3,230 | 3,160 | 3,165 | -75 | -2.3% | 318 |
| 2024/08/01 | 3,260 | 3,260 | 3,235 | 3,240 | ±0 | ±0% | 32 |
| 2024/07/31 | 3,235 | 3,240 | 3,230 | 3,240 | ±0 | ±0% | 19 |
| 2024/07/30 | 3,225 | 3,240 | 3,220 | 3,240 | ±0 | ±0% | 61 |
| 2024/07/29 | 3,200 | 3,255 | 3,200 | 3,240 | -35 | -1.1% | 226 |
| 2024/07/26 | 3,290 | 3,290 | 3,155 | 3,275 | +25 | +0.8% | 372 |
| 2024/07/25 | 3,250 | 3,295 | 3,240 | 3,250 | -25 | -0.8% | 165 |
| 2024/07/24 | 3,315 | 3,315 | 3,275 | 3,275 | -30 | -0.9% | 22 |
| 2024/07/23 | 3,305 | 3,305 | 3,270 | 3,305 | +30 | +0.9% | 70 |
| 2024/07/22 | 3,310 | 3,310 | 3,275 | 3,275 | -15 | -0.5% | 63 |
| 2024/07/19 | 3,270 | 3,305 | 3,270 | 3,290 | -20 | -0.6% | 48 |
| 2024/07/18 | 3,315 | 3,315 | 3,270 | 3,310 | +10 | +0.3% | 85 |
| 2024/07/17 | 3,315 | 3,315 | 3,300 | 3,300 | -15 | -0.5% | 23 |
| 2024/07/16 | 3,290 | 3,315 | 3,270 | 3,315 | +50 | +1.5% | 159 |
| 2024/07/12 | 3,300 | 3,300 | 3,240 | 3,265 | -30 | -0.9% | 164 |
| 2024/07/11 | 3,295 | 3,305 | 3,190 | 3,295 | ±0 | ±0% | 415 |
| 2024/07/10 | 3,295 | 3,295 | 3,265 | 3,295 | +25 | +0.8% | 37 |
| 2024/07/09 | 3,280 | 3,280 | 3,260 | 3,270 | -10 | -0.3% | 46 |
| 2024/07/08 | 3,300 | 3,300 | 3,280 | 3,280 | +5 | +0.2% | 34 |
| 2024/07/05 | 3,295 | 3,300 | 3,270 | 3,275 | -20 | -0.6% | 61 |
| 2024/07/04 | 3,300 | 3,300 | 3,250 | 3,295 | +65 | +2% | 284 |
| 2024/07/03 | 3,320 | 3,320 | 3,230 | 3,230 | -30 | -0.9% | 225 |
| 2024/07/02 | 3,315 | 3,315 | 3,260 | 3,260 | -30 | -0.9% | 69 |
| 2024/07/01 | 3,310 | 3,330 | 3,270 | 3,290 | -20 | -0.6% | 169 |
| 2024/06/28 | 3,310 | 3,315 | 3,265 | 3,310 | ±0 | ±0% | 1,868 |
| 2024/06/27 | 3,300 | 3,315 | 3,300 | 3,310 | +30 | +0.9% | 3,287 |
| 2024/06/26 | 3,250 | 3,285 | 3,250 | 3,280 | +35 | +1.1% | 6,926 |
| 2024/06/25 | 3,200 | 3,245 | 3,200 | 3,245 | +80 | +2.5% | 381 |
| 2024/06/24 | 3,170 | 3,170 | 3,150 | 3,165 | -5 | -0.2% | 109 |
| 2024/06/21 | 3,175 | 3,175 | 3,105 | 3,170 | +10 | +0.3% | 138 |
| 2024/06/20 | 3,170 | 3,170 | 3,100 | 3,160 | -10 | -0.3% | 435 |
| 2024/06/19 | 3,160 | 3,200 | 3,160 | 3,170 | +15 | +0.5% | 49 |
| 2024/06/18 | 3,215 | 3,215 | 3,130 | 3,155 | +5 | +0.2% | 87 |
| 2024/06/17 | 3,155 | 3,230 | 3,150 | 3,150 | -60 | -1.9% | 418 |
| 2024/06/14 | 3,210 | 3,210 | 3,190 | 3,210 | ±0 | ±0% | 144 |
| 2024/06/13 | 3,200 | 3,210 | 3,190 | 3,210 | +20 | +0.6% | 40 |
| 2024/06/12 | 3,205 | 3,205 | 3,160 | 3,190 | +5 | +0.2% | 129 |
| 2024/06/11 | 3,165 | 3,185 | 3,165 | 3,185 | +5 | +0.2% | 159 |
| 2024/06/10 | 3,220 | 3,220 | 3,150 | 3,180 | -30 | -0.9% | 588 |
| 2024/06/07 | 3,175 | 3,210 | 3,175 | 3,210 | +10 | +0.3% | 31 |
| 2024/06/06 | 3,215 | 3,215 | 3,185 | 3,200 | +25 | +0.8% | 106 |
| 2024/06/05 | 3,220 | 3,220 | 3,170 | 3,175 | -40 | -1.2% | 349 |
| 2024/06/04 | 3,210 | 3,215 | 3,185 | 3,215 | +30 | +0.9% | 154 |
251～
300
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
