5,280
+78 (+1.50%)
株価：2025/08/22 14:58
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＦＴＳＥブルサ・マレーシアＫＬＣＩ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 5,279 | 5,380 | 5,212 | 5,280 | +78 | +1.5% | 514 |
| 2025/08/21 | 5,200 | 5,300 | 5,196 | 5,202 | +2 | ±0% | 279 |
| 2025/08/20 | 5,181 | 5,200 | 5,179 | 5,200 | -20 | -0.4% | 138 |
| 2025/08/19 | 5,230 | 5,230 | 5,188 | 5,220 | +36 | +0.7% | 111 |
| 2025/08/18 | 5,179 | 5,230 | 5,167 | 5,184 | +5 | +0.1% | 1,307 |
| 2025/08/15 | 5,205 | 5,205 | 5,160 | 5,179 | -1 | ±0% | 43 |
| 2025/08/14 | 5,150 | 5,210 | 5,150 | 5,180 | -10 | -0.2% | 656 |
| 2025/08/13 | 5,142 | 5,209 | 5,126 | 5,190 | +40 | +0.8% | 492 |
| 2025/08/12 | 5,131 | 5,166 | 5,131 | 5,150 | -30 | -0.6% | 177 |
| 2025/08/08 | 5,130 | 5,219 | 5,130 | 5,180 | +39 | +0.8% | 182 |
| 2025/08/07 | 5,125 | 5,225 | 5,125 | 5,141 | -106 | -2% | 430 |
| 2025/08/06 | 5,185 | 5,257 | 5,185 | 5,247 | +6 | +0.1% | 656 |
| 2025/08/05 | 5,249 | 5,279 | 5,240 | 5,241 | +14 | +0.3% | 121 |
| 2025/08/04 | 5,116 | 5,229 | 5,116 | 5,227 | +27 | +0.5% | 206 |
| 2025/08/01 | 5,307 | 5,307 | 5,100 | 5,200 | -20 | -0.4% | 689 |
| 2025/07/31 | 5,338 | 5,338 | 5,215 | 5,220 | -15 | -0.3% | 343 |
| 2025/07/30 | 5,297 | 5,320 | 5,203 | 5,235 | -55 | -1% | 355 |
| 2025/07/29 | 5,258 | 5,300 | 5,257 | 5,290 | -9 | -0.2% | 41 |
| 2025/07/28 | 5,273 | 5,299 | 5,272 | 5,299 | +27 | +0.5% | 108 |
| 2025/07/25 | 5,258 | 5,273 | 5,255 | 5,272 | +24 | +0.5% | 141 |
| 2025/07/24 | 5,226 | 5,248 | 5,226 | 5,248 | +25 | +0.5% | 57 |
| 2025/07/23 | 5,230 | 5,270 | 5,200 | 5,223 | -7 | -0.1% | 242 |
| 2025/07/22 | 5,232 | 5,250 | 5,220 | 5,230 | -19 | -0.4% | 187 |
| 2025/07/18 | 5,234 | 5,249 | 5,202 | 5,249 | +15 | +0.3% | 86 |
| 2025/07/17 | 5,199 | 5,234 | 5,167 | 5,234 | +35 | +0.7% | 182 |
| 2025/07/16 | 5,199 | 5,200 | 5,157 | 5,199 | ±0 | ±0% | 54 |
| 2025/07/15 | 5,198 | 5,200 | 5,137 | 5,199 | +1 | ±0% | 170 |
| 2025/07/14 | 5,152 | 5,199 | 5,152 | 5,198 | -1 | ±0% | 22 |
| 2025/07/11 | 5,159 | 5,199 | 5,132 | 5,199 | +58 | +1.1% | 100 |
| 2025/07/10 | 5,198 | 5,198 | 5,135 | 5,141 | -11 | -0.2% | 92 |
| 2025/07/09 | 5,200 | 5,205 | 5,132 | 5,152 | -15 | -0.3% | 118 |
| 2025/07/08 | 5,110 | 5,200 | 5,093 | 5,167 | +67 | +1.3% | 1,129 |
| 2025/07/07 | 5,067 | 5,109 | 5,067 | 5,100 | -10 | -0.2% | 319 |
| 2025/07/04 | 5,110 | 5,130 | 5,080 | 5,110 | +34 | +0.7% | 70 |
| 2025/07/03 | 5,081 | 5,109 | 5,065 | 5,076 | -4 | -0.1% | 32 |
| 2025/07/02 | 5,066 | 5,080 | 5,050 | 5,080 | +15 | +0.3% | 86 |
| 2025/07/01 | 5,066 | 5,066 | 5,030 | 5,065 | +5 | +0.1% | 34 |
| 2025/06/30 | 5,070 | 5,070 | 5,055 | 5,060 | +62 | +1.2% | 121 |
| 2025/06/27 | 4,978 | 5,048 | 4,978 | 4,998 | -30 | -0.6% | 92 |
| 2025/06/26 | 4,978 | 5,029 | 4,978 | 5,028 | +68 | +1.4% | 50 |
| 2025/06/25 | 4,954 | 5,029 | 4,953 | 4,960 | +5 | +0.1% | 278 |
| 2025/06/24 | 4,927 | 5,020 | 4,927 | 4,955 | -45 | -0.9% | 1,263 |
| 2025/06/23 | 4,962 | 5,029 | 4,960 | 5,000 | +38 | +0.8% | 279 |
| 2025/06/20 | 5,041 | 5,041 | 4,962 | 4,962 | -88 | -1.7% | 142 |
| 2025/06/19 | 5,012 | 5,058 | 5,012 | 5,050 | +20 | +0.4% | 5,037 |
| 2025/06/18 | 5,055 | 5,055 | 5,002 | 5,030 | +28 | +0.6% | 200 |
| 2025/06/17 | 4,945 | 5,055 | 4,945 | 5,002 | +57 | +1.2% | 986 |
| 2025/06/16 | 5,020 | 5,070 | 4,906 | 4,945 | -171 | -3.3% | 1,027 |
| 2025/06/13 | 5,139 | 5,139 | 5,015 | 5,116 | -22 | -0.4% | 193 |
| 2025/06/12 | 5,139 | 5,139 | 5,138 | 5,138 | +32 | +0.6% | 2,090 |
1～
50
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
