5,280
-10 (-0.19%)
株価：2024/05/31 14:47
20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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 4,405 | 4,450 | 4,400 | 4,450 | +50 | +1.1% | 159 |
| 2023/12/28 | 4,390 | 4,450 | 4,390 | 4,400 | ±0 | ±0% | 201 |
| 2023/12/27 | 4,375 | 4,445 | 4,375 | 4,400 | +25 | +0.6% | 768 |
| 2023/12/26 | 4,400 | 4,400 | 4,375 | 4,375 | ±0 | ±0% | 544 |
| 2023/12/25 | 4,385 | 4,395 | 4,375 | 4,375 | ±0 | ±0% | 428 |
| 2023/12/22 | 4,380 | 4,400 | 4,375 | 4,375 | -15 | -0.3% | 85 |
| 2023/12/21 | 4,385 | 4,390 | 4,375 | 4,390 | ±0 | ±0% | 1,161 |
| 2023/12/20 | 4,385 | 4,405 | 4,385 | 4,390 | +5 | +0.1% | 39 |
| 2023/12/19 | 4,415 | 4,415 | 4,380 | 4,385 | -5 | -0.1% | 107 |
| 2023/12/18 | 4,410 | 4,415 | 4,390 | 4,390 | -20 | -0.5% | 88 |
| 2023/12/15 | 4,390 | 4,410 | 4,375 | 4,410 | +50 | +1.1% | 129 |
| 2023/12/14 | 4,420 | 4,420 | 4,320 | 4,360 | -60 | -1.4% | 305 |
| 2023/12/13 | 4,430 | 4,430 | 4,380 | 4,420 | +10 | +0.2% | 234 |
| 2023/12/12 | 4,400 | 4,420 | 4,400 | 4,410 | +10 | +0.2% | 112 |
| 2023/12/11 | 4,400 | 4,425 | 4,370 | 4,400 | +40 | +0.9% | 86 |
| 2023/12/08 | 4,420 | 4,420 | 4,320 | 4,360 | -60 | -1.4% | 357 |
| 2023/12/07 | 4,490 | 4,490 | 4,325 | 4,420 | -60 | -1.3% | 1,294 |
| 2023/12/06 | 4,470 | 4,500 | 4,445 | 4,480 | +30 | +0.7% | 180 |
| 2023/12/05 | 4,495 | 4,495 | 4,450 | 4,450 | -10 | -0.2% | 203 |
| 2023/12/04 | 4,440 | 4,495 | 4,440 | 4,460 | -20 | -0.4% | 124 |
| 2023/12/01 | 4,500 | 4,500 | 4,475 | 4,480 | +30 | +0.7% | 57 |
| 2023/11/30 | 4,505 | 4,505 | 4,450 | 4,450 | -30 | -0.7% | 64 |
| 2023/11/29 | 4,515 | 4,515 | 4,470 | 4,480 | -35 | -0.8% | 123 |
| 2023/11/28 | 4,500 | 4,520 | 4,495 | 4,515 | +15 | +0.3% | 81 |
| 2023/11/27 | 4,535 | 4,535 | 4,500 | 4,500 | -45 | -1% | 50 |
| 2023/11/24 | 4,560 | 4,570 | 4,545 | 4,545 | -10 | -0.2% | 26 |
| 2023/11/22 | 4,550 | 4,580 | 4,520 | 4,555 | +15 | +0.3% | 337 |
| 2023/11/21 | 4,535 | 4,545 | 4,535 | 4,540 | +5 | +0.1% | 10 |
| 2023/11/20 | 4,530 | 4,550 | 4,530 | 4,535 | -35 | -0.8% | 47 |
| 2023/11/17 | 4,570 | 4,570 | 4,540 | 4,570 | +10 | +0.2% | 13 |
| 2023/11/16 | 4,585 | 4,600 | 4,560 | 4,560 | +10 | +0.2% | 396 |
| 2023/11/15 | 4,530 | 4,590 | 4,530 | 4,550 | +20 | +0.4% | 808 |
| 2023/11/14 | 4,530 | 4,530 | 4,530 | 4,530 | +20 | +0.4% | 65 |
| 2023/11/13 | 4,550 | 4,550 | 4,480 | 4,510 | ±0 | ±0% | 315 |
| 2023/11/10 | 4,525 | 4,525 | 4,505 | 4,510 | -10 | -0.2% | 56 |
| 2023/11/09 | 4,550 | 4,550 | 4,500 | 4,520 | -5 | -0.1% | 68 |
| 2023/11/08 | 4,505 | 4,570 | 4,505 | 4,525 | -25 | -0.5% | 205 |
| 2023/11/07 | 4,545 | 4,580 | 4,535 | 4,550 | +30 | +0.7% | 449 |
| 2023/11/06 | 4,460 | 4,540 | 4,440 | 4,520 | +125 | +2.8% | 3,419 |
| 2023/11/02 | 4,430 | 4,430 | 4,365 | 4,395 | -25 | -0.6% | 447 |
| 2023/11/01 | 4,410 | 4,425 | 4,400 | 4,420 | +35 | +0.8% | 196 |
| 2023/10/31 | 4,420 | 4,420 | 4,385 | 4,385 | +20 | +0.5% | 32 |
| 2023/10/30 | 4,390 | 4,395 | 4,365 | 4,365 | -20 | -0.5% | 25 |
| 2023/10/27 | 4,365 | 4,385 | 4,365 | 4,385 | +20 | +0.5% | 46 |
| 2023/10/26 | 4,310 | 4,365 | 4,310 | 4,365 | -20 | -0.5% | 521 |
| 2023/10/25 | 4,370 | 4,390 | 4,370 | 4,385 | -10 | -0.2% | 191 |
| 2023/10/24 | 4,435 | 4,435 | 4,360 | 4,395 | -5 | -0.1% | 206 |
| 2023/10/23 | 4,430 | 4,430 | 4,390 | 4,400 | +15 | +0.3% | 80 |
| 2023/10/20 | 4,385 | 4,400 | 4,380 | 4,385 | -25 | -0.6% | 26 |
| 2023/10/19 | 4,415 | 4,415 | 4,370 | 4,410 | -5 | -0.1% | 68 |
101～
150
件表示中 / 1515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
