5,308
+28 (+0.53%)
株価：2025/08/25 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 2022/03/31 | 4,455 | 4,490 | 4,450 | 4,490 | +10 | +0.2% | 265 |
| 2022/03/30 | 4,520 | 4,525 | 4,480 | 4,480 | -40 | -0.9% | 135 |
| 2022/03/29 | 4,450 | 4,520 | 4,425 | 4,520 | +50 | +1.1% | 1,103 |
| 2022/03/28 | 4,445 | 4,495 | 4,430 | 4,470 | +55 | +1.2% | 657 |
| 2022/03/25 | 4,340 | 4,420 | 4,340 | 4,415 | +75 | +1.7% | 117 |
| 2022/03/24 | 4,335 | 4,360 | 4,295 | 4,340 | -50 | -1.1% | 370 |
| 2022/03/23 | 4,400 | 4,420 | 4,335 | 4,390 | +30 | +0.7% | 1,038 |
| 2022/03/22 | 4,330 | 4,360 | 4,310 | 4,360 | +75 | +1.8% | 404 |
| 2022/03/18 | 4,290 | 4,300 | 4,250 | 4,285 | +25 | +0.6% | 346 |
| 2022/03/17 | 4,260 | 4,275 | 4,250 | 4,260 | +10 | +0.2% | 187 |
| 2022/03/16 | 4,255 | 4,260 | 4,250 | 4,250 | +10 | +0.2% | 108 |
| 2022/03/15 | 4,215 | 4,240 | 4,200 | 4,240 | +25 | +0.6% | 37 |
| 2022/03/14 | 4,245 | 4,250 | 4,215 | 4,215 | -40 | -0.9% | 284 |
| 2022/03/11 | 4,235 | 4,255 | 4,180 | 4,255 | +45 | +1.1% | 147 |
| 2022/03/10 | 4,160 | 4,240 | 4,160 | 4,210 | +65 | +1.6% | 329 |
| 2022/03/09 | 4,125 | 4,150 | 4,125 | 4,145 | +15 | +0.4% | 62 |
| 2022/03/08 | 4,220 | 4,220 | 4,055 | 4,130 | -100 | -2.4% | 452 |
801～
850
件表示中 / 1817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
