5,280
+20 (+0.38%)
株価：2024/11/21 14:25
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,220 | 5,300 | 5,220 | 5,280 | +20 | +0.4% | 1,716 |
| 2024/11/20 | 5,210 | 5,280 | 5,210 | 5,260 | +50 | +1% | 645 |
| 2024/11/19 | 5,280 | 5,310 | 5,210 | 5,210 | -70 | -1.3% | 1,319 |
| 2024/11/18 | 5,290 | 5,300 | 5,200 | 5,280 | -40 | -0.8% | 1,256 |
| 2024/11/15 | 5,220 | 5,320 | 5,130 | 5,320 | -90 | -1.7% | 3,833 |
| 2024/11/14 | 5,500 | 5,510 | 5,340 | 5,410 | -390 | -6.7% | 9,488 |
| 2024/11/13 | 5,810 | 5,850 | 5,750 | 5,800 | -130 | -2.2% | 2,796 |
| 2024/11/12 | 6,010 | 6,010 | 5,790 | 5,930 | ±0 | ±0% | 1,364 |
| 2024/11/11 | 5,950 | 5,950 | 5,650 | 5,930 | -20 | -0.3% | 4,375 |
| 2024/11/08 | 5,940 | 6,840 | 5,700 | 5,950 | +70 | +1.2% | 14,421 |
| 2024/11/07 | 5,700 | 5,960 | 5,600 | 5,880 | +430 | +7.9% | 14,049 |
| 2024/11/06 | 5,400 | 5,460 | 5,400 | 5,450 | +90 | +1.7% | 177 |
| 2024/11/05 | 5,370 | 5,370 | 5,320 | 5,360 | +30 | +0.6% | 54 |
| 2024/11/01 | 5,370 | 5,370 | 5,330 | 5,330 | -30 | -0.6% | 76 |
| 2024/10/31 | 5,370 | 5,370 | 5,360 | 5,360 | +10 | +0.2% | 19 |
| 2024/10/30 | 5,380 | 5,390 | 5,340 | 5,350 | -10 | -0.2% | 49 |
| 2024/10/29 | 5,310 | 5,380 | 5,310 | 5,360 | +10 | +0.2% | 113 |
| 2024/10/28 | 5,370 | 5,410 | 5,350 | 5,350 | -20 | -0.4% | 181 |
| 2024/10/25 | 5,430 | 5,440 | 5,370 | 5,370 | -90 | -1.6% | 93 |
| 2024/10/24 | 5,390 | 5,460 | 5,390 | 5,460 | -20 | -0.4% | 120 |
| 2024/10/23 | 5,430 | 5,480 | 5,430 | 5,480 | ±0 | ±0% | 380 |
| 2024/10/22 | 5,490 | 5,490 | 5,460 | 5,480 | -10 | -0.2% | 148 |
| 2024/10/21 | 5,480 | 5,490 | 5,440 | 5,490 | +30 | +0.5% | 94 |
| 2024/10/18 | 5,530 | 5,530 | 5,380 | 5,460 | -30 | -0.5% | 176 |
| 2024/10/17 | 5,580 | 5,580 | 5,350 | 5,490 | -100 | -1.8% | 1,027 |
| 2024/10/16 | 5,480 | 5,590 | 5,400 | 5,590 | +100 | +1.8% | 792 |
| 2024/10/15 | 5,350 | 5,490 | 5,350 | 5,490 | +40 | +0.7% | 395 |
| 2024/10/11 | 5,420 | 5,520 | 5,410 | 5,450 | +20 | +0.4% | 422 |
| 2024/10/10 | 5,440 | 5,440 | 5,340 | 5,430 | +50 | +0.9% | 120 |
| 2024/10/09 | 5,490 | 5,490 | 5,340 | 5,380 | -50 | -0.9% | 128 |
| 2024/10/08 | 5,510 | 5,510 | 5,400 | 5,430 | -80 | -1.5% | 194 |
| 2024/10/07 | 5,500 | 5,510 | 5,430 | 5,510 | +40 | +0.7% | 375 |
| 2024/10/04 | 5,570 | 5,570 | 5,400 | 5,470 | -60 | -1.1% | 888 |
| 2024/10/03 | 5,540 | 5,590 | 5,500 | 5,530 | -10 | -0.2% | 365 |
| 2024/10/02 | 5,550 | 5,560 | 5,480 | 5,540 | -20 | -0.4% | 211 |
| 2024/10/01 | 5,500 | 5,560 | 5,470 | 5,560 | +110 | +2% | 376 |
| 2024/09/30 | 5,500 | 5,500 | 5,450 | 5,450 | ±0 | ±0% | 128 |
| 2024/09/27 | 5,410 | 5,510 | 5,410 | 5,450 | +40 | +0.7% | 212 |
| 2024/09/26 | 5,370 | 5,500 | 5,370 | 5,410 | +90 | +1.7% | 329 |
| 2024/09/25 | 5,400 | 5,400 | 5,310 | 5,320 | -30 | -0.6% | 226 |
| 2024/09/24 | 5,330 | 5,350 | 5,280 | 5,350 | +100 | +1.9% | 283 |
| 2024/09/20 | 5,280 | 5,290 | 5,240 | 5,250 | -10 | -0.2% | 67 |
| 2024/09/19 | 5,230 | 5,270 | 5,230 | 5,260 | +30 | +0.6% | 37 |
| 2024/09/18 | 5,270 | 5,270 | 5,210 | 5,230 | -20 | -0.4% | 48 |
| 2024/09/17 | 5,290 | 5,290 | 5,240 | 5,250 | -10 | -0.2% | 64 |
| 2024/09/13 | 5,270 | 5,270 | 5,180 | 5,260 | -10 | -0.2% | 93 |
| 2024/09/12 | 5,250 | 5,270 | 5,220 | 5,270 | +60 | +1.2% | 27 |
| 2024/09/11 | 5,240 | 5,240 | 5,200 | 5,210 | ±0 | ±0% | 74 |
| 2024/09/10 | 5,240 | 5,250 | 5,200 | 5,210 | +10 | +0.2% | 153 |
| 2024/09/09 | 5,280 | 5,280 | 5,180 | 5,200 | -50 | -1% | 208 |
1～
50
件表示中 / 1633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
