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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,200 | 4,205 | 4,185 | 4,185 | -10 | -0.2% | 265 |
| 2018/12/10 | 4,235 | 4,240 | 4,195 | 4,195 | -50 | -1.2% | 193 |
| 2018/12/07 | 4,240 | 4,260 | 4,235 | 4,245 | +5 | +0.1% | 95 |
| 2018/12/06 | 4,265 | 4,265 | 4,240 | 4,240 | -20 | -0.5% | 274 |
| 2018/12/05 | 4,275 | 4,305 | 4,260 | 4,260 | -40 | -0.9% | 31 |
| 2018/12/04 | 4,345 | 4,350 | 4,300 | 4,300 | -20 | -0.5% | 68 |
| 2018/12/03 | 4,310 | 4,320 | 4,300 | 4,320 | +10 | +0.2% | 45 |
| 2018/11/30 | 4,295 | 4,325 | 4,295 | 4,310 | +15 | +0.3% | 41 |
| 2018/11/29 | 4,285 | 4,295 | 4,265 | 4,295 | +20 | +0.5% | 70 |
| 2018/11/28 | 4,270 | 4,275 | 4,260 | 4,275 | ±0 | ±0% | 40 |
| 2018/11/27 | 4,260 | 4,275 | 4,260 | 4,275 | +10 | +0.2% | 70 |
| 2018/11/26 | 4,270 | 4,270 | 4,265 | 4,265 | -5 | -0.1% | 16 |
| 2018/11/22 | 4,270 | 4,290 | 4,260 | 4,270 | ±0 | ±0% | 232 |
| 2018/11/21 | 4,275 | 4,290 | 4,270 | 4,270 | -5 | -0.1% | 73 |
| 2018/11/20 | 4,320 | 4,320 | 4,275 | 4,275 | -45 | -1% | 59 |
| 2018/11/19 | 4,315 | 4,320 | 4,310 | 4,320 | +10 | +0.2% | 19 |
| 2018/11/16 | 4,315 | 4,315 | 4,275 | 4,310 | -5 | -0.1% | 114 |
| 2018/11/15 | 4,320 | 4,320 | 4,315 | 4,315 | -5 | -0.1% | 35 |
| 2018/11/14 | 4,325 | 4,325 | 4,320 | 4,320 | -5 | -0.1% | 12 |
| 2018/11/13 | 4,340 | 4,340 | 4,320 | 4,325 | +5 | +0.1% | 20 |
| 2018/11/12 | 4,340 | 4,340 | 4,320 | 4,320 | -5 | -0.1% | 39 |
| 2018/11/09 | 4,330 | 4,330 | 4,320 | 4,325 | -5 | -0.1% | 24 |
| 2018/11/08 | 4,390 | 4,390 | 4,295 | 4,330 | +5 | +0.1% | 137 |
| 2018/11/07 | 4,330 | 4,330 | 4,325 | 4,325 | +15 | +0.3% | 60 |
| 2018/11/06 | 4,300 | 4,310 | 4,295 | 4,310 | +20 | +0.5% | 148 |
| 2018/11/05 | 4,295 | 4,295 | 4,290 | 4,290 | +20 | +0.5% | 50 |
| 2018/11/02 | 4,290 | 4,290 | 4,270 | 4,270 | -15 | -0.4% | 110 |
| 2018/11/01 | 4,290 | 4,290 | 4,265 | 4,285 | +15 | +0.4% | 50 |
| 2018/10/31 | 4,290 | 4,290 | 4,240 | 4,270 | -20 | -0.5% | 137 |
| 2018/10/30 | 4,285 | 4,290 | 4,275 | 4,290 | +15 | +0.4% | 40 |
| 2018/10/29 | 4,285 | 4,290 | 4,275 | 4,275 | -5 | -0.1% | 39 |
| 2018/10/26 | 4,300 | 4,300 | 4,280 | 4,280 | -20 | -0.5% | 343 |
| 2018/10/25 | 4,345 | 4,345 | 4,295 | 4,300 | -50 | -1.1% | 179 |
| 2018/10/24 | 4,385 | 4,385 | 4,350 | 4,350 | -30 | -0.7% | 69 |
| 2018/10/23 | 4,390 | 4,390 | 4,365 | 4,380 | -20 | -0.5% | 39 |
| 2018/10/22 | 4,370 | 4,400 | 4,370 | 4,400 | ±0 | ±0% | 63 |
| 2018/10/19 | 4,360 | 4,410 | 4,360 | 4,400 | -10 | -0.2% | 104 |
| 2018/10/18 | 4,435 | 4,435 | 4,360 | 4,410 | +45 | +1% | 110 |
| 2018/10/17 | 4,355 | 4,405 | 4,355 | 4,365 | -40 | -0.9% | 147 |
| 2018/10/16 | 4,370 | 4,430 | 4,355 | 4,405 | -20 | -0.5% | 31 |
| 2018/10/15 | 4,445 | 4,445 | 4,350 | 4,425 | -25 | -0.6% | 86 |
| 2018/10/12 | 4,445 | 4,450 | 4,445 | 4,450 | +60 | +1.4% | 28 |
| 2018/10/11 | 4,395 | 4,395 | 4,380 | 4,390 | -50 | -1.1% | 28 |
| 2018/10/10 | 4,435 | 4,440 | 4,410 | 4,440 | +30 | +0.7% | 34 |
| 2018/10/09 | 4,405 | 4,440 | 4,405 | 4,410 | -30 | -0.7% | 138 |
| 2018/10/05 | 4,485 | 4,495 | 4,440 | 4,440 | +5 | +0.1% | 85 |
| 2018/10/04 | 4,445 | 4,475 | 4,425 | 4,435 | -5 | -0.1% | 217 |
| 2018/10/03 | 4,430 | 4,480 | 4,425 | 4,440 | -40 | -0.9% | 146 |
| 2018/10/02 | 4,535 | 4,535 | 4,470 | 4,480 | -40 | -0.9% | 139 |
| 2018/10/01 | 4,495 | 4,520 | 4,425 | 4,520 | +25 | +0.6% | 142 |
1451～
1500
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
