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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 4,255 | 4,265 | 4,230 | 4,230 | -30 | -0.7% | 295 |
| 2022/03/04 | 4,250 | 4,260 | 4,220 | 4,260 | +35 | +0.8% | 107 |
| 2022/03/03 | 4,180 | 4,255 | 4,180 | 4,225 | +70 | +1.7% | 448 |
| 2022/03/02 | 4,175 | 4,175 | 4,155 | 4,155 | -20 | -0.5% | 29 |
| 2022/03/01 | 4,160 | 4,200 | 4,155 | 4,175 | +25 | +0.6% | 211 |
| 2022/02/28 | 4,180 | 4,180 | 4,140 | 4,150 | -30 | -0.7% | 181 |
| 2022/02/25 | 4,120 | 4,180 | 4,100 | 4,180 | +50 | +1.2% | 134 |
| 2022/02/24 | 4,140 | 4,140 | 4,130 | 4,130 | -10 | -0.2% | 76 |
| 2022/02/22 | 4,170 | 4,170 | 4,130 | 4,140 | +25 | +0.6% | 86 |
| 2022/02/21 | 4,170 | 4,170 | 4,060 | 4,115 | -55 | -1.3% | 544 |
| 2022/02/18 | 4,185 | 4,190 | 4,170 | 4,170 | ±0 | ±0% | 33 |
| 2022/02/17 | 4,175 | 4,195 | 4,170 | 4,170 | ±0 | ±0% | 70 |
| 2022/02/16 | 4,180 | 4,190 | 4,165 | 4,170 | +25 | +0.6% | 142 |
| 2022/02/15 | 4,190 | 4,190 | 4,125 | 4,145 | -30 | -0.7% | 270 |
| 2022/02/14 | 4,125 | 4,180 | 4,120 | 4,175 | +25 | +0.6% | 250 |
| 2022/02/10 | 4,115 | 4,150 | 4,115 | 4,150 | +40 | +1% | 72 |
| 2022/02/09 | 4,100 | 4,110 | 4,090 | 4,110 | +30 | +0.7% | 90 |
| 2022/02/08 | 4,090 | 4,090 | 4,080 | 4,080 | -10 | -0.2% | 57 |
| 2022/02/07 | 4,090 | 4,100 | 4,090 | 4,090 | +10 | +0.2% | 86 |
| 2022/02/04 | 4,070 | 4,080 | 4,040 | 4,080 | +20 | +0.5% | 71 |
| 2022/02/03 | 4,065 | 4,065 | 4,055 | 4,060 | -5 | -0.1% | 37 |
| 2022/02/02 | 4,050 | 4,065 | 4,050 | 4,065 | +20 | +0.5% | 50 |
| 2022/02/01 | 4,065 | 4,065 | 4,040 | 4,045 | ±0 | ±0% | 64 |
| 2022/01/31 | 4,030 | 4,045 | 4,025 | 4,045 | +15 | +0.4% | 39 |
| 2022/01/28 | 4,055 | 4,055 | 3,995 | 4,030 | +60 | +1.5% | 78 |
| 2022/01/27 | 4,025 | 4,025 | 3,950 | 3,970 | -60 | -1.5% | 104 |
| 2022/01/26 | 3,985 | 4,030 | 3,985 | 4,030 | +65 | +1.6% | 85 |
| 2022/01/25 | 3,950 | 3,980 | 3,940 | 3,965 | -35 | -0.9% | 209 |
| 2022/01/24 | 4,020 | 4,025 | 4,000 | 4,000 | -15 | -0.4% | 37 |
| 2022/01/21 | 4,000 | 4,030 | 3,980 | 4,015 | -10 | -0.2% | 184 |
| 2022/01/20 | 4,005 | 4,030 | 4,000 | 4,025 | +25 | +0.6% | 581 |
| 2022/01/19 | 4,070 | 4,070 | 3,995 | 4,000 | -75 | -1.8% | 381 |
| 2022/01/18 | 4,175 | 4,175 | 4,055 | 4,075 | -65 | -1.6% | 200 |
| 2022/01/17 | 4,160 | 4,160 | 4,130 | 4,140 | -20 | -0.5% | 58 |
| 2022/01/14 | 4,185 | 4,185 | 4,140 | 4,160 | -45 | -1.1% | 231 |
| 2022/01/13 | 4,200 | 4,245 | 4,180 | 4,205 | +30 | +0.7% | 849 |
| 2022/01/12 | 4,135 | 4,200 | 4,130 | 4,175 | +55 | +1.3% | 443 |
| 2022/01/11 | 4,125 | 4,140 | 4,115 | 4,120 | -15 | -0.4% | 128 |
| 2022/01/07 | 4,060 | 4,135 | 4,060 | 4,135 | +90 | +2.2% | 104 |
| 2022/01/06 | 4,090 | 4,140 | 4,030 | 4,045 | -80 | -1.9% | 311 |
| 2022/01/05 | 4,150 | 4,160 | 4,105 | 4,125 | +20 | +0.5% | 113 |
| 2022/01/04 | 4,090 | 4,140 | 4,085 | 4,105 | -10 | -0.2% | 530 |
| 2021/12/30 | 4,100 | 4,125 | 4,055 | 4,115 | +5 | +0.1% | 231 |
| 2021/12/29 | 4,110 | 4,110 | 4,065 | 4,110 | +40 | +1% | 116 |
| 2021/12/28 | 4,015 | 4,095 | 4,015 | 4,070 | +35 | +0.9% | 856 |
| 2021/12/27 | 3,990 | 4,050 | 3,990 | 4,035 | +55 | +1.4% | 553 |
| 2021/12/24 | 3,995 | 4,005 | 3,980 | 3,980 | +5 | +0.1% | 128 |
| 2021/12/23 | 3,965 | 3,975 | 3,965 | 3,975 | +40 | +1% | 96 |
| 2021/12/22 | 3,935 | 3,940 | 3,935 | 3,935 | +5 | +0.1% | 110 |
| 2021/12/21 | 3,915 | 3,930 | 3,905 | 3,930 | +15 | +0.4% | 66 |
851～
900
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
