株価:2025/08/25 12:40
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 |
---|---|---|---|---|---|---|---|
2023/03/13 | 4,270 | 4,270 | 4,220 | 4,230 | -55 | -1.3% | 276 |
2023/03/10 | 4,280 | 4,285 | 4,275 | 4,285 | -5 | -0.1% | 98 |
2023/03/09 | 4,295 | 4,300 | 4,285 | 4,290 | -10 | -0.2% | 415 |
2023/03/08 | 4,325 | 4,325 | 4,300 | 4,300 | -25 | -0.6% | 247 |
2023/03/07 | 4,330 | 4,330 | 4,290 | 4,325 | +10 | +0.2% | 593 |
2023/03/06 | 4,320 | 4,320 | 4,310 | 4,315 | -5 | -0.1% | 54 |
2023/03/03 | 4,315 | 4,320 | 4,310 | 4,320 | +5 | +0.1% | 136 |
2023/03/02 | 4,315 | 4,330 | 4,310 | 4,315 | +5 | +0.1% | 194 |
2023/03/01 | 4,310 | 4,310 | 4,300 | 4,310 | +10 | +0.2% | 49 |
2023/02/28 | 4,295 | 4,315 | 4,290 | 4,300 | -50 | -1.1% | 1,558 |
2023/02/27 | 4,330 | 4,380 | 4,330 | 4,350 | -50 | -1.1% | 446 |
2023/02/24 | 4,385 | 4,400 | 4,375 | 4,400 | +5 | +0.1% | 653 |
2023/02/22 | 4,450 | 4,450 | 4,395 | 4,395 | -45 | -1% | 68 |
2023/02/21 | 4,405 | 4,450 | 4,405 | 4,440 | +35 | +0.8% | 354 |
2023/02/20 | 4,405 | 4,405 | 4,380 | 4,405 | +5 | +0.1% | 146 |
2023/02/17 | 4,420 | 4,420 | 4,300 | 4,400 | -5 | -0.1% | 397 |
2023/02/16 | 4,430 | 4,430 | 4,405 | 4,405 | ±0 | ±0% | 185 |
2023/02/15 | 4,430 | 4,430 | 4,400 | 4,405 | -10 | -0.2% | 19 |
2023/02/14 | 4,425 | 4,430 | 4,400 | 4,415 | +20 | +0.5% | 134 |
2023/02/13 | 4,425 | 4,425 | 4,390 | 4,395 | -25 | -0.6% | 113 |
2023/02/10 | 4,430 | 4,430 | 4,400 | 4,420 | +15 | +0.3% | 144 |
2023/02/09 | 4,460 | 4,460 | 4,405 | 4,405 | -40 | -0.9% | 64 |
2023/02/08 | 4,445 | 4,445 | 4,440 | 4,445 | ±0 | ±0% | 7 |
2023/02/07 | 4,470 | 4,470 | 4,440 | 4,445 | -25 | -0.6% | 31 |
2023/02/06 | 4,420 | 4,470 | 4,420 | 4,470 | +45 | +1% | 202 |
2023/02/03 | 4,425 | 4,425 | 4,425 | 4,425 | ±0 | ±0% | 21 |
2023/02/02 | 4,440 | 4,440 | 4,425 | 4,425 | -15 | -0.3% | 55 |
2023/02/01 | 4,445 | 4,445 | 4,430 | 4,440 | +15 | +0.3% | 9 |
2023/01/31 | 4,415 | 4,445 | 4,415 | 4,425 | -10 | -0.2% | 100 |
2023/01/30 | 4,450 | 4,460 | 4,415 | 4,435 | -25 | -0.6% | 207 |
2023/01/27 | 4,455 | 4,460 | 4,455 | 4,460 | +25 | +0.6% | 16 |
2023/01/26 | 4,435 | 4,455 | 4,435 | 4,435 | -5 | -0.1% | 81 |
2023/01/25 | 4,455 | 4,455 | 4,420 | 4,440 | ±0 | ±0% | 87 |
2023/01/24 | 4,455 | 4,455 | 4,440 | 4,440 | -10 | -0.2% | 20 |
2023/01/23 | 4,450 | 4,450 | 4,425 | 4,450 | +5 | +0.1% | 50 |
2023/01/20 | 4,445 | 4,445 | 4,405 | 4,445 | +55 | +1.3% | 132 |
2023/01/19 | 4,390 | 4,410 | 4,390 | 4,390 | -15 | -0.3% | 34 |
2023/01/18 | 4,425 | 4,430 | 4,400 | 4,405 | -15 | -0.3% | 105 |
2023/01/17 | 4,420 | 4,420 | 4,400 | 4,420 | -5 | -0.1% | 112 |
2023/01/16 | 4,445 | 4,445 | 4,370 | 4,425 | +35 | +0.8% | 139 |
2023/01/13 | 4,440 | 4,445 | 4,390 | 4,390 | -30 | -0.7% | 697 |
2023/01/12 | 4,455 | 4,455 | 4,420 | 4,420 | -15 | -0.3% | 432 |
2023/01/11 | 4,465 | 4,465 | 4,435 | 4,435 | -15 | -0.3% | 86 |
2023/01/10 | 4,480 | 4,480 | 4,405 | 4,450 | +5 | +0.1% | 217 |
2023/01/06 | 4,365 | 4,445 | 4,350 | 4,445 | +60 | +1.4% | 186 |
2023/01/05 | 4,380 | 4,385 | 4,365 | 4,385 | +35 | +0.8% | 31 |
2023/01/04 | 4,370 | 4,375 | 4,335 | 4,350 | -20 | -0.5% | 319 |
2022/12/30 | 4,335 | 4,370 | 4,330 | 4,370 | +45 | +1% | 145 |
2022/12/29 | 4,355 | 4,365 | 4,305 | 4,325 | +20 | +0.5% | 112 |
2022/12/28 | 4,340 | 4,365 | 4,290 | 4,305 | -5 | -0.1% | 256 |
601~
650
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