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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,750 | 3,750 | 3,690 | 3,690 | -5 | -0.1% | 44 |
| 2020/10/22 | 3,730 | 3,800 | 3,690 | 3,695 | -45 | -1.2% | 292 |
| 2020/10/21 | 3,755 | 3,765 | 3,740 | 3,740 | -40 | -1.1% | 104 |
| 2020/10/20 | 3,795 | 3,800 | 3,780 | 3,780 | +20 | +0.5% | 14 |
| 2020/10/19 | 3,760 | 3,765 | 3,705 | 3,760 | +5 | +0.1% | 131 |
| 2020/10/16 | 3,770 | 3,785 | 3,740 | 3,755 | -10 | -0.3% | 64 |
| 2020/10/15 | 3,810 | 3,810 | 3,760 | 3,765 | -35 | -0.9% | 47 |
| 2020/10/14 | 3,780 | 3,820 | 3,770 | 3,800 | +20 | +0.5% | 43 |
| 2020/10/13 | 3,820 | 3,820 | 3,775 | 3,780 | -20 | -0.5% | 187 |
| 2020/10/12 | 3,805 | 3,815 | 3,780 | 3,800 | +80 | +2.2% | 301 |
| 2020/10/09 | 3,720 | 3,745 | 3,720 | 3,720 | -5 | -0.1% | 129 |
| 2020/10/08 | 3,710 | 3,725 | 3,710 | 3,725 | +5 | +0.1% | 23 |
| 2020/10/07 | 3,685 | 3,720 | 3,685 | 3,720 | ±0 | ±0% | 33 |
| 2020/10/06 | 3,710 | 3,730 | 3,710 | 3,720 | +50 | +1.4% | 32 |
| 2020/10/05 | 3,645 | 3,685 | 3,645 | 3,670 | +10 | +0.3% | 62 |
| 2020/10/02 | 3,750 | 3,750 | 3,635 | 3,660 | - | - | 408 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,740 | 3,745 | 3,725 | 3,725 | +5 | +0.1% | 9 |
| 2020/09/29 | 3,685 | 3,745 | 3,685 | 3,720 | +45 | +1.2% | 36 |
| 2020/09/28 | 3,745 | 3,745 | 3,660 | 3,675 | -60 | -1.6% | 162 |
| 2020/09/25 | 3,710 | 3,735 | 3,700 | 3,735 | +40 | +1.1% | 78 |
| 2020/09/24 | 3,700 | 3,700 | 3,660 | 3,695 | -5 | -0.1% | 72 |
| 2020/09/23 | 3,765 | 3,765 | 3,700 | 3,700 | -55 | -1.5% | 497 |
| 2020/09/18 | 3,745 | 3,765 | 3,730 | 3,755 | +10 | +0.3% | 93 |
| 2020/09/17 | 3,790 | 3,820 | 3,705 | 3,745 | -30 | -0.8% | 225 |
| 2020/09/16 | 3,715 | 3,775 | 3,715 | 3,775 | +45 | +1.2% | 380 |
| 2020/09/15 | 3,730 | 3,740 | 3,730 | 3,730 | +15 | +0.4% | 83 |
| 2020/09/14 | 3,715 | 3,730 | 3,715 | 3,715 | +25 | +0.7% | 42 |
| 2020/09/11 | 3,695 | 3,715 | 3,680 | 3,690 | -5 | -0.1% | 119 |
| 2020/09/10 | 3,710 | 3,730 | 3,690 | 3,695 | -10 | -0.3% | 310 |
| 2020/09/09 | 3,720 | 3,740 | 3,705 | 3,705 | -65 | -1.7% | 216 |
| 2020/09/08 | 3,745 | 3,770 | 3,740 | 3,770 | +10 | +0.3% | 184 |
| 2020/09/07 | 3,780 | 3,785 | 3,760 | 3,760 | -5 | -0.1% | 70 |
| 2020/09/04 | 3,810 | 3,810 | 3,765 | 3,765 | -60 | -1.6% | 867 |
| 2020/09/03 | 3,815 | 3,890 | 3,815 | 3,825 | +10 | +0.3% | 199 |
| 2020/09/02 | 3,840 | 3,840 | 3,815 | 3,815 | ±0 | ±0% | 77 |
| 2020/09/01 | 3,840 | 3,840 | 3,810 | 3,815 | ±0 | ±0% | 39 |
| 2020/08/31 | 3,885 | 3,885 | 3,805 | 3,815 | -60 | -1.5% | 464 |
| 2020/08/28 | 3,850 | 3,875 | 3,835 | 3,875 | +20 | +0.5% | 157 |
| 2020/08/27 | 3,875 | 3,875 | 3,840 | 3,855 | ±0 | ±0% | 67 |
| 2020/08/26 | 3,865 | 3,870 | 3,855 | 3,855 | -30 | -0.8% | 55 |
| 2020/08/25 | 3,885 | 3,890 | 3,875 | 3,885 | +10 | +0.3% | 26 |
| 2020/08/24 | 3,890 | 3,890 | 3,850 | 3,875 | -30 | -0.8% | 293 |
| 2020/08/21 | 3,905 | 3,905 | 3,880 | 3,905 | +5 | +0.1% | 39 |
| 2020/08/20 | 3,905 | 3,905 | 3,880 | 3,900 | ±0 | ±0% | 49 |
| 2020/08/19 | 3,905 | 3,905 | 3,870 | 3,900 | +20 | +0.5% | 161 |
| 2020/08/18 | 3,905 | 3,905 | 3,880 | 3,880 | -5 | -0.1% | 23 |
| 2020/08/17 | 3,905 | 3,905 | 3,880 | 3,885 | -20 | -0.5% | 63 |
| 2020/08/14 | 3,900 | 3,905 | 3,900 | 3,905 | +5 | +0.1% | 52 |
| 2020/08/13 | 3,880 | 3,900 | 3,880 | 3,900 | +20 | +0.5% | 228 |
1001～
1050
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
