5,210
-70 (-1.33%)
株価：2024/11/22 15:03
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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,425 | 4,445 | 4,390 | 4,390 | -25 | -0.6% | 38 |
| 2022/06/14 | 4,400 | 4,415 | 4,355 | 4,415 | -45 | -1% | 106 |
| 2022/06/13 | 4,435 | 4,465 | 4,435 | 4,460 | -25 | -0.6% | 92 |
| 2022/06/10 | 4,540 | 4,540 | 4,460 | 4,485 | -60 | -1.3% | 48 |
| 2022/06/09 | 4,530 | 4,545 | 4,505 | 4,545 | +15 | +0.3% | 202 |
| 2022/06/08 | 4,520 | 4,540 | 4,510 | 4,530 | +25 | +0.6% | 140 |
| 2022/06/07 | 4,475 | 4,515 | 4,475 | 4,505 | +55 | +1.2% | 243 |
| 2022/06/06 | 4,540 | 4,540 | 4,355 | 4,450 | -70 | -1.5% | 238 |
| 2022/06/03 | 4,465 | 4,520 | 4,460 | 4,520 | +70 | +1.6% | 113 |
| 2022/06/02 | 4,415 | 4,495 | 4,415 | 4,450 | +35 | +0.8% | 108 |
| 2022/06/01 | 4,385 | 4,450 | 4,385 | 4,415 | +50 | +1.1% | 283 |
| 2022/05/31 | 4,370 | 4,380 | 4,365 | 4,365 | +20 | +0.5% | 133 |
| 2022/05/30 | 4,345 | 4,380 | 4,305 | 4,345 | +40 | +0.9% | 285 |
| 2022/05/27 | 4,385 | 4,390 | 4,255 | 4,305 | -80 | -1.8% | 381 |
| 2022/05/26 | 4,395 | 4,410 | 4,350 | 4,385 | -25 | -0.6% | 900 |
| 2022/05/25 | 4,430 | 4,455 | 4,400 | 4,410 | -30 | -0.7% | 195 |
| 2022/05/24 | 4,485 | 4,490 | 4,440 | 4,440 | -35 | -0.8% | 70 |
| 2022/05/23 | 4,425 | 4,475 | 4,425 | 4,475 | +20 | +0.4% | 81 |
| 2022/05/20 | 4,500 | 4,500 | 4,455 | 4,455 | ±0 | ±0% | 73 |
| 2022/05/19 | 4,510 | 4,520 | 4,455 | 4,455 | -80 | -1.8% | 278 |
| 2022/05/18 | 4,550 | 4,605 | 4,535 | 4,535 | +25 | +0.6% | 540 |
| 2022/05/17 | 4,465 | 4,570 | 4,465 | 4,510 | +45 | +1% | 165 |
| 2022/05/16 | 4,510 | 4,540 | 4,465 | 4,465 | -45 | -1% | 114 |
| 2022/05/13 | 4,510 | 4,515 | 4,485 | 4,510 | +10 | +0.2% | 50 |
| 2022/05/12 | 4,560 | 4,560 | 4,500 | 4,500 | -60 | -1.3% | 75 |
| 2022/05/11 | 4,540 | 4,580 | 4,515 | 4,560 | +10 | +0.2% | 366 |
| 2022/05/10 | 4,585 | 4,585 | 4,520 | 4,550 | -30 | -0.7% | 282 |
| 2022/05/09 | 4,580 | 4,595 | 4,550 | 4,580 | -20 | -0.4% | 143 |
| 2022/05/06 | 4,550 | 4,690 | 4,510 | 4,600 | +85 | +1.9% | 1,416 |
| 2022/05/02 | 4,495 | 4,515 | 4,490 | 4,515 | +25 | +0.6% | 360 |
| 2022/04/28 | 4,470 | 4,520 | 4,405 | 4,490 | +20 | +0.4% | 475 |
| 2022/04/27 | 4,455 | 4,545 | 4,455 | 4,470 | -85 | -1.9% | 498 |
| 2022/04/26 | 4,670 | 4,670 | 4,555 | 4,555 | -105 | -2.3% | 517 |
| 2022/04/25 | 4,700 | 4,715 | 4,630 | 4,660 | -60 | -1.3% | 373 |
| 2022/04/22 | 4,795 | 4,800 | 4,715 | 4,720 | -30 | -0.6% | 1,153 |
| 2022/04/21 | 4,700 | 4,790 | 4,685 | 4,750 | +50 | +1.1% | 1,411 |
| 2022/04/20 | 4,680 | 4,710 | 4,680 | 4,700 | +45 | +1% | 821 |
| 2022/04/19 | 4,655 | 4,665 | 4,640 | 4,655 | +60 | +1.3% | 324 |
| 2022/04/18 | 4,655 | 4,695 | 4,595 | 4,595 | -65 | -1.4% | 990 |
| 2022/04/15 | 4,690 | 4,690 | 4,655 | 4,660 | -10 | -0.2% | 391 |
| 2022/04/14 | 4,690 | 4,690 | 4,625 | 4,670 | ±0 | ±0% | 1,268 |
| 2022/04/13 | 4,580 | 4,680 | 4,580 | 4,670 | +70 | +1.5% | 347 |
| 2022/04/12 | 4,675 | 4,675 | 4,455 | 4,600 | -80 | -1.7% | 830 |
| 2022/04/11 | 4,595 | 4,685 | 4,595 | 4,680 | +85 | +1.8% | 1,109 |
| 2022/04/08 | 4,550 | 4,595 | 4,545 | 4,595 | +50 | +1.1% | 659 |
| 2022/04/07 | 4,515 | 4,545 | 4,515 | 4,545 | +25 | +0.6% | 177 |
| 2022/04/06 | 4,520 | 4,550 | 4,520 | 4,520 | -25 | -0.6% | 70 |
| 2022/04/05 | 4,550 | 4,550 | 4,535 | 4,545 | ±0 | ±0% | 219 |
| 2022/04/04 | 4,520 | 4,545 | 4,520 | 4,545 | +35 | +0.8% | 262 |
| 2022/04/01 | 4,450 | 4,510 | 4,450 | 4,510 | +20 | +0.4% | 147 |
601～
650
件表示中 / 1634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
