6,525
+26 (+0.40%)
株価：2026/08/21 12:46
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 |
|---|---|---|---|---|---|---|---|
| 2026/08/21 | 6,490 | 6,525 | 6,480 | 6,525 | +26 | +0.4% | 224 |
| 2026/08/20 | 6,489 | 6,501 | 6,470 | 6,499 | +59 | +0.9% | 177 |
| 2026/08/19 | 6,460 | 6,484 | 6,440 | 6,440 | -22 | -0.3% | 130 |
| 2026/08/18 | 6,497 | 6,509 | 6,420 | 6,462 | -11 | -0.2% | 1,039 |
| 2026/08/17 | 6,472 | 6,485 | 6,455 | 6,473 | -5 | -0.1% | 144 |
| 2026/08/14 | 6,598 | 6,598 | 6,400 | 6,478 | -115 | -1.7% | 1,417 |
| 2026/08/13 | 6,597 | 6,597 | 6,523 | 6,593 | -3 | ±0% | 137 |
| 2026/08/12 | 6,600 | 6,600 | 6,523 | 6,596 | -1 | ±0% | 89 |
| 2026/08/10 | 6,503 | 6,598 | 6,503 | 6,597 | -3 | ±0% | 202 |
| 2026/08/07 | 6,501 | 6,600 | 6,400 | 6,600 | -72 | -1.1% | 276 |
| 2026/08/06 | 6,707 | 6,770 | 6,621 | 6,672 | -36 | -0.5% | 250 |
| 2026/08/05 | 6,698 | 6,708 | 6,662 | 6,708 | +38 | +0.6% | 39 |
| 2026/08/04 | 6,700 | 6,700 | 6,640 | 6,670 | +46 | +0.7% | 115 |
| 2026/08/03 | 6,768 | 6,768 | 6,602 | 6,624 | -144 | -2.1% | 800 |
| 2026/07/31 | 6,798 | 6,798 | 6,768 | 6,768 | +2 | ±0% | 55 |
| 2026/07/30 | 6,776 | 6,777 | 6,740 | 6,766 | +6 | +0.1% | 46 |
| 2026/07/29 | 6,700 | 6,788 | 6,700 | 6,760 | +30 | +0.4% | 91 |
| 2026/07/28 | 6,787 | 6,800 | 6,730 | 6,730 | -57 | -0.8% | 232 |
| 2026/07/27 | 6,788 | 6,788 | 6,779 | 6,787 | +13 | +0.2% | 43 |
| 2026/07/24 | 6,783 | 6,797 | 6,715 | 6,774 | -7 | -0.1% | 227 |
| 2026/07/23 | 6,726 | 6,785 | 6,726 | 6,781 | +18 | +0.3% | 38 |
| 2026/07/22 | 6,819 | 6,819 | 6,743 | 6,763 | -57 | -0.8% | 118 |
| 2026/07/21 | 6,810 | 6,820 | 6,753 | 6,820 | +10 | +0.1% | 199 |
| 2026/07/17 | 6,730 | 6,810 | 6,700 | 6,810 | +49 | +0.7% | 627 |
| 2026/07/16 | 6,711 | 6,783 | 6,711 | 6,761 | -27 | -0.4% | 182 |
| 2026/07/15 | 6,730 | 6,788 | 6,730 | 6,788 | +63 | +0.9% | 311 |
| 2026/07/14 | 6,694 | 6,728 | 6,670 | 6,725 | +72 | +1.1% | 182 |
| 2026/07/13 | 6,698 | 6,698 | 6,651 | 6,653 | -45 | -0.7% | 160 |
| 2026/07/10 | 6,698 | 6,699 | 6,606 | 6,698 | +55 | +0.8% | 94 |
| 2026/07/09 | 6,680 | 6,680 | 6,592 | 6,643 | +63 | +1% | 217 |
| 2026/07/08 | 6,586 | 6,598 | 6,417 | 6,580 | +12 | +0.2% | 350 |
| 2026/07/07 | 6,572 | 6,610 | 6,564 | 6,568 | -32 | -0.5% | 87 |
| 2026/07/06 | 6,567 | 6,600 | 6,567 | 6,600 | ±0 | ±0% | 126 |
| 2026/07/03 | 6,630 | 6,630 | 6,555 | 6,600 | -12 | -0.2% | 104 |
| 2026/07/02 | 6,599 | 6,615 | 6,599 | 6,612 | +86 | +1.3% | 68 |
| 2026/07/01 | 6,587 | 6,587 | 6,524 | 6,526 | +6 | +0.1% | 60 |
| 2026/06/30 | 6,610 | 6,610 | 6,520 | 6,520 | -43 | -0.7% | 392 |
| 2026/06/29 | 6,600 | 6,600 | 6,563 | 6,563 | +29 | +0.4% | 128 |
| 2026/06/26 | 6,610 | 6,610 | 6,534 | 6,534 | -18 | -0.3% | 97 |
| 2026/06/25 | 6,649 | 6,649 | 6,552 | 6,552 | -27 | -0.4% | 71 |
| 2026/06/24 | 6,635 | 6,635 | 6,579 | 6,579 | -26 | -0.4% | 198 |
| 2026/06/23 | 6,608 | 6,608 | 6,605 | 6,605 | +1 | ±0% | 221 |
| 2026/06/22 | 6,602 | 6,605 | 6,601 | 6,604 | +3 | ±0% | 120 |
| 2026/06/19 | 6,681 | 6,714 | 6,601 | 6,601 | -132 | -2% | 235 |
| 2026/06/18 | 6,745 | 6,745 | 6,693 | 6,733 | +19 | +0.3% | 99 |
| 2026/06/17 | 6,699 | 6,749 | 6,690 | 6,714 | +54 | +0.8% | 117 |
| 2026/06/16 | 6,700 | 6,700 | 6,660 | 6,660 | -25 | -0.4% | 205 |
| 2026/06/15 | 6,700 | 6,700 | 6,680 | 6,685 | +65 | +1% | 230 |
| 2026/06/12 | 6,561 | 6,732 | 6,532 | 6,620 | +99 | +1.5% | 1,133 |
| 2026/06/11 | 6,462 | 6,550 | 6,433 | 6,521 | +89 | +1.4% | 271 |
1～
50
件表示中 / 2058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
