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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,375 | 3,375 | 3,045 | 3,195 | -130 | -3.9% | 1,735 |
| 2020/03/12 | 3,260 | 3,425 | 3,235 | 3,325 | -90 | -2.6% | 288 |
| 2020/03/11 | 3,425 | 3,520 | 3,405 | 3,415 | -55 | -1.6% | 93 |
| 2020/03/10 | 3,410 | 3,630 | 3,145 | 3,470 | ±0 | ±0% | 960 |
| 2020/03/09 | 3,620 | 3,620 | 3,445 | 3,470 | -150 | -4.1% | 705 |
| 2020/03/06 | 3,715 | 3,715 | 3,535 | 3,620 | -25 | -0.7% | 854 |
| 2020/03/05 | 3,690 | 3,760 | 3,620 | 3,645 | -35 | -1% | 736 |
| 2020/03/04 | 3,650 | 3,700 | 3,650 | 3,680 | -20 | -0.5% | 127 |
| 2020/03/03 | 3,750 | 3,775 | 3,690 | 3,700 | -15 | -0.4% | 291 |
| 2020/03/02 | 3,665 | 3,715 | 3,625 | 3,715 | +10 | +0.3% | 488 |
| 2020/02/28 | 3,700 | 3,775 | 3,655 | 3,705 | -75 | -2% | 929 |
| 2020/02/27 | 3,800 | 3,800 | 3,750 | 3,780 | -25 | -0.7% | 483 |
| 2020/02/26 | 3,820 | 3,820 | 3,780 | 3,805 | -95 | -2.4% | 493 |
| 2020/02/25 | 3,800 | 3,900 | 3,790 | 3,900 | +40 | +1% | 1,005 |
| 2020/02/21 | 3,860 | 3,880 | 3,855 | 3,860 | ±0 | ±0% | 10 |
| 2020/02/20 | 3,850 | 3,885 | 3,850 | 3,860 | ±0 | ±0% | 84 |
| 2020/02/19 | 3,850 | 3,870 | 3,850 | 3,860 | +10 | +0.3% | 36 |
| 2020/02/18 | 3,885 | 3,885 | 3,850 | 3,850 | -15 | -0.4% | 182 |
| 2020/02/17 | 3,855 | 3,870 | 3,855 | 3,865 | -5 | -0.1% | 211 |
| 2020/02/14 | 3,860 | 3,880 | 3,850 | 3,870 | +15 | +0.4% | 79 |
| 2020/02/13 | 3,885 | 3,895 | 3,855 | 3,855 | -30 | -0.8% | 129 |
| 2020/02/12 | 3,910 | 3,910 | 3,850 | 3,885 | -5 | -0.1% | 361 |
| 2020/02/10 | 3,925 | 3,930 | 3,835 | 3,890 | -20 | -0.5% | 455 |
| 2020/02/07 | 3,900 | 3,925 | 3,885 | 3,910 | -15 | -0.4% | 954 |
| 2020/02/06 | 3,915 | 3,930 | 3,900 | 3,925 | -15 | -0.4% | 260 |
| 2020/02/05 | 3,945 | 3,945 | 3,900 | 3,940 | ±0 | ±0% | 397 |
| 2020/02/04 | 3,945 | 3,945 | 3,900 | 3,940 | +15 | +0.4% | 491 |
| 2020/02/03 | 3,960 | 3,960 | 3,925 | 3,925 | -50 | -1.3% | 237 |
| 2020/01/31 | 3,930 | 3,980 | 3,920 | 3,975 | +45 | +1.1% | 113 |
| 2020/01/30 | 3,965 | 3,965 | 3,930 | 3,930 | -35 | -0.9% | 404 |
| 2020/01/29 | 3,975 | 3,985 | 3,945 | 3,965 | -5 | -0.1% | 108 |
| 2020/01/28 | 3,980 | 3,980 | 3,960 | 3,970 | -15 | -0.4% | 607 |
| 2020/01/27 | 3,985 | 4,010 | 3,985 | 3,985 | -20 | -0.5% | 246 |
| 2020/01/24 | 4,000 | 4,025 | 4,000 | 4,005 | ±0 | ±0% | 33 |
| 2020/01/23 | 4,005 | 4,020 | 4,005 | 4,005 | ±0 | ±0% | 24 |
| 2020/01/22 | 4,000 | 4,005 | 4,000 | 4,005 | -15 | -0.4% | 73 |
| 2020/01/21 | 4,015 | 4,020 | 4,000 | 4,020 | -10 | -0.2% | 137 |
| 2020/01/20 | 4,015 | 4,030 | 4,010 | 4,030 | +15 | +0.4% | 100 |
| 2020/01/17 | 3,990 | 4,015 | 3,990 | 4,015 | +5 | +0.1% | 56 |
| 2020/01/16 | 4,015 | 4,015 | 3,985 | 4,010 | -5 | -0.1% | 163 |
| 2020/01/15 | 4,005 | 4,015 | 4,005 | 4,015 | -5 | -0.1% | 59 |
| 2020/01/14 | 3,990 | 4,020 | 3,985 | 4,020 | +35 | +0.9% | 299 |
| 2020/01/10 | 3,985 | 3,990 | 3,965 | 3,985 | +10 | +0.3% | 95 |
| 2020/01/09 | 3,970 | 3,990 | 3,970 | 3,975 | +15 | +0.4% | 32 |
| 2020/01/08 | 3,950 | 3,995 | 3,950 | 3,960 | +30 | +0.8% | 172 |
| 2020/01/07 | 3,990 | 3,995 | 3,930 | 3,930 | -40 | -1% | 390 |
| 2020/01/06 | 4,000 | 4,000 | 3,950 | 3,970 | -70 | -1.7% | 552 |
| 2019/12/30 | 4,040 | 4,045 | 4,005 | 4,040 | +55 | +1.4% | 130 |
| 2019/12/27 | 3,980 | 4,020 | 3,980 | 3,985 | +5 | +0.1% | 515 |
| 2019/12/26 | 3,965 | 3,980 | 3,960 | 3,980 | +20 | +0.5% | 578 |
1151～
1200
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
