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 |
|---|---|---|---|---|---|---|---|
| 2020/12/11 | 4,160 | 4,230 | 4,160 | 4,230 | +80 | +1.9% | 760 |
| 2020/12/10 | 4,145 | 4,155 | 4,135 | 4,150 | +10 | +0.2% | 208 |
| 2020/12/09 | 4,095 | 4,140 | 4,090 | 4,140 | +80 | +2% | 520 |
| 2020/12/08 | 4,055 | 4,095 | 4,055 | 4,060 | +10 | +0.2% | 45 |
| 2020/12/07 | 4,005 | 4,095 | 4,005 | 4,050 | -15 | -0.4% | 596 |
| 2020/12/04 | 4,095 | 4,115 | 4,060 | 4,065 | ±0 | ±0% | 306 |
| 2020/12/03 | 4,045 | 4,065 | 4,030 | 4,065 | +50 | +1.2% | 177 |
| 2020/12/02 | 4,050 | 4,050 | 4,015 | 4,015 | -15 | -0.4% | 429 |
| 2020/12/01 | 4,020 | 4,030 | 3,960 | 4,030 | +10 | +0.2% | 174 |
| 2020/11/30 | 4,015 | 4,030 | 4,015 | 4,020 | +5 | +0.1% | 30 |
| 2020/11/27 | 4,015 | 4,030 | 3,990 | 4,015 | +30 | +0.8% | 301 |
| 2020/11/26 | 3,980 | 3,990 | 3,960 | 3,985 | +25 | +0.6% | 177 |
| 2020/11/25 | 3,940 | 3,980 | 3,940 | 3,960 | +30 | +0.8% | 122 |
| 2020/11/24 | 3,965 | 3,990 | 3,930 | 3,930 | ±0 | ±0% | 409 |
| 2020/11/20 | 3,900 | 3,950 | 3,900 | 3,930 | +5 | +0.1% | 271 |
| 2020/11/19 | 3,955 | 3,955 | 3,910 | 3,925 | -45 | -1.1% | 316 |
| 2020/11/18 | 3,925 | 3,980 | 3,915 | 3,970 | +5 | +0.1% | 498 |
| 2020/11/17 | 3,930 | 3,980 | 3,925 | 3,965 | +30 | +0.8% | 426 |
| 2020/11/16 | 3,950 | 3,950 | 3,930 | 3,935 | +5 | +0.1% | 149 |
| 2020/11/13 | 3,945 | 3,945 | 3,910 | 3,930 | ±0 | ±0% | 181 |
| 2020/11/12 | 3,915 | 3,940 | 3,900 | 3,930 | +15 | +0.4% | 345 |
| 2020/11/11 | 3,895 | 3,925 | 3,895 | 3,915 | +65 | +1.7% | 196 |
| 2020/11/10 | 3,920 | 3,920 | 3,810 | 3,850 | +95 | +2.5% | 526 |
| 2020/11/09 | 3,730 | 3,760 | 3,730 | 3,755 | +30 | +0.8% | 85 |
| 2020/11/06 | 3,680 | 3,725 | 3,655 | 3,725 | +85 | +2.3% | 376 |
| 2020/11/05 | 3,650 | 3,655 | 3,640 | 3,640 | -5 | -0.1% | 167 |
| 2020/11/04 | 3,645 | 3,645 | 3,600 | 3,645 | +50 | +1.4% | 30 |
| 2020/11/02 | 3,645 | 3,645 | 3,595 | 3,595 | -25 | -0.7% | 161 |
| 2020/10/30 | 3,620 | 3,650 | 3,620 | 3,620 | ±0 | ±0% | 143 |
| 2020/10/29 | 3,660 | 3,660 | 3,620 | 3,620 | -40 | -1.1% | 81 |
| 2020/10/28 | 3,685 | 3,685 | 3,655 | 3,660 | -20 | -0.5% | 147 |
| 2020/10/27 | 3,670 | 3,690 | 3,670 | 3,680 | +15 | +0.4% | 63 |
| 2020/10/26 | 3,680 | 3,700 | 3,655 | 3,665 | -25 | -0.7% | 165 |
| 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 |
1151～
1200
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
