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 |
|---|---|---|---|---|---|---|---|
| 2020/05/01 | 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 |
| 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 |
1301～
1350
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
