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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,650 | 3,650 | 3,595 | 3,645 | +15 | +0.4% | 101 |
| 2020/05/28 | 3,615 | 3,645 | 3,615 | 3,630 | +15 | +0.4% | 40 |
| 2020/05/27 | 3,560 | 3,615 | 3,560 | 3,615 | +45 | +1.3% | 169 |
| 2020/05/26 | 3,555 | 3,570 | 3,550 | 3,570 | +15 | +0.4% | 395 |
| 2020/05/25 | 3,550 | 3,560 | 3,550 | 3,555 | +5 | +0.1% | 51 |
| 2020/05/22 | 3,545 | 3,575 | 3,545 | 3,550 | -35 | -1% | 109 |
| 2020/05/21 | 3,535 | 3,585 | 3,535 | 3,585 | +50 | +1.4% | 25 |
| 2020/05/20 | 3,510 | 3,570 | 3,510 | 3,535 | -45 | -1.3% | 86 |
| 2020/05/19 | 3,520 | 3,580 | 3,520 | 3,580 | +100 | +2.9% | 252 |
| 2020/05/18 | 3,455 | 3,480 | 3,450 | 3,480 | ±0 | ±0% | 3,147 |
| 2020/05/15 | 3,420 | 3,480 | 3,420 | 3,480 | +60 | +1.8% | 79 |
| 2020/05/14 | 3,440 | 3,460 | 3,420 | 3,420 | -40 | -1.2% | 28 |
| 2020/05/13 | 3,430 | 3,460 | 3,415 | 3,460 | +25 | +0.7% | 56 |
| 2020/05/12 | 3,435 | 3,435 | 3,435 | 3,435 | ±0 | ±0% | 237 |
| 2020/05/11 | 3,435 | 3,435 | 3,420 | 3,435 | ±0 | ±0% | 84 |
| 2020/05/08 | 3,405 | 3,440 | 3,400 | 3,435 | +80 | +2.4% | 240 |
| 2020/05/07 | 3,490 | 3,495 | 3,355 | 3,355 | -15 | -0.4% | 261 |
| 2020/05/01 | 3,380 | 3,380 | 3,330 | 3,370 | -10 | -0.3% | 44 |
| 2020/04/30 | 3,310 | 3,380 | 3,310 | 3,380 | +50 | +1.5% | 228 |
| 2020/04/28 | 3,290 | 3,330 | 3,290 | 3,330 | +40 | +1.2% | 30 |
| 2020/04/27 | 3,295 | 3,295 | 3,290 | 3,290 | -5 | -0.2% | 133 |
| 2020/04/24 | 3,320 | 3,320 | 3,295 | 3,295 | -15 | -0.5% | 80 |
| 2020/04/23 | 3,320 | 3,320 | 3,310 | 3,310 | +5 | +0.2% | 35 |
| 2020/04/22 | 3,350 | 3,350 | 3,305 | 3,305 | -45 | -1.3% | 98 |
| 2020/04/21 | 3,355 | 3,355 | 3,350 | 3,350 | -35 | -1% | 62 |
| 2020/04/20 | 3,375 | 3,385 | 3,350 | 3,385 | +40 | +1.2% | 39 |
| 2020/04/17 | 3,345 | 3,345 | 3,305 | 3,345 | +25 | +0.8% | 266 |
| 2020/04/16 | 3,345 | 3,345 | 3,320 | 3,320 | -25 | -0.7% | 35 |
| 2020/04/15 | 3,350 | 3,370 | 3,345 | 3,345 | -10 | -0.3% | 85 |
| 2020/04/14 | 3,355 | 3,375 | 3,350 | 3,355 | -35 | -1% | 68 |
| 2020/04/13 | 3,400 | 3,420 | 3,385 | 3,390 | -40 | -1.2% | 261 |
| 2020/04/10 | 3,405 | 3,490 | 3,200 | 3,430 | +85 | +2.5% | 781 |
| 2020/04/09 | 3,285 | 3,385 | 3,285 | 3,345 | +60 | +1.8% | 304 |
| 2020/04/08 | 3,285 | 3,285 | 3,270 | 3,285 | -5 | -0.2% | 289 |
| 2020/04/07 | 3,175 | 3,290 | 3,175 | 3,290 | +175 | +5.6% | 511 |
| 2020/04/06 | 3,145 | 3,150 | 3,110 | 3,115 | -30 | -1% | 287 |
| 2020/04/03 | 3,180 | 3,180 | 3,115 | 3,145 | +35 | +1.1% | 37 |
| 2020/04/02 | 3,200 | 3,200 | 3,110 | 3,110 | -165 | -5% | 203 |
| 2020/04/01 | 3,250 | 3,275 | 3,230 | 3,275 | +25 | +0.8% | 61 |
| 2020/03/31 | 3,120 | 3,250 | 3,120 | 3,250 | +140 | +4.5% | 82 |
| 2020/03/30 | 3,100 | 3,190 | 3,100 | 3,110 | -160 | -4.9% | 469 |
| 2020/03/27 | 3,250 | 3,300 | 3,200 | 3,270 | +55 | +1.7% | 455 |
| 2020/03/26 | 3,270 | 3,290 | 3,135 | 3,215 | -40 | -1.2% | 136 |
| 2020/03/25 | 3,220 | 3,255 | 3,130 | 3,255 | +190 | +6.2% | 321 |
| 2020/03/24 | 3,075 | 3,095 | 3,065 | 3,065 | +20 | +0.7% | 196 |
| 2020/03/23 | 2,995 | 3,045 | 2,975 | 3,045 | +50 | +1.7% | 951 |
| 2020/03/19 | 3,105 | 3,125 | 2,995 | 2,995 | -305 | -9.2% | 870 |
| 2020/03/18 | 3,230 | 3,335 | 3,200 | 3,300 | +250 | +8.2% | 398 |
| 2020/03/17 | 3,050 | 3,050 | 3,000 | 3,050 | -40 | -1.3% | 390 |
| 2020/03/16 | 3,210 | 3,210 | 3,045 | 3,090 | -105 | -3.3% | 325 |
1101～
1150
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
