5,280
+78 (+1.50%)
株価：2025/08/22 14:58
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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 4,150 | 4,150 | 4,130 | 4,145 | +10 | +0.2% | 28 |
| 2019/07/02 | 4,150 | 4,150 | 4,125 | 4,135 | +10 | +0.2% | 47 |
| 2019/07/01 | 4,145 | 4,145 | 4,125 | 4,125 | +10 | +0.2% | 17 |
| 2019/06/28 | 4,150 | 4,150 | 4,115 | 4,115 | -25 | -0.6% | 58 |
| 2019/06/27 | 4,140 | 4,140 | 4,140 | 4,140 | ±0 | ±0% | 2 |
| 2019/06/26 | 4,150 | 4,150 | 4,130 | 4,140 | ±0 | ±0% | 34 |
| 2019/06/25 | 4,160 | 4,160 | 4,140 | 4,140 | -10 | -0.2% | 24 |
| 2019/06/24 | 4,150 | 4,155 | 4,150 | 4,150 | ±0 | ±0% | 54 |
| 2019/06/21 | 4,150 | 4,150 | 4,150 | 4,150 | +10 | +0.2% | 23 |
| 2019/06/20 | 4,135 | 4,140 | 4,115 | 4,140 | +5 | +0.1% | 26 |
| 2019/06/19 | 4,135 | 4,135 | 4,135 | 4,135 | +5 | +0.1% | 60 |
| 2019/06/18 | 4,135 | 4,135 | 4,110 | 4,130 | ±0 | ±0% | 94 |
| 2019/06/17 | 4,130 | 4,130 | 4,115 | 4,130 | ±0 | ±0% | 25 |
| 2019/06/14 | 4,120 | 4,130 | 4,120 | 4,130 | +10 | +0.2% | 9 |
| 2019/06/13 | 4,100 | 4,120 | 4,095 | 4,120 | +5 | +0.1% | 21 |
| 2019/06/12 | 4,070 | 4,115 | 4,070 | 4,115 | +5 | +0.1% | 35 |
| 2019/06/11 | 4,120 | 4,130 | 4,110 | 4,110 | +10 | +0.2% | 360 |
| 2019/06/10 | 4,110 | 4,110 | 4,090 | 4,100 | +40 | +1% | 50 |
| 2019/06/07 | 4,050 | 4,100 | 4,050 | 4,060 | -10 | -0.2% | 69 |
| 2019/06/06 | 4,090 | 4,100 | 4,070 | 4,070 | -20 | -0.5% | 66 |
| 2019/06/05 | 4,100 | 4,100 | 4,090 | 4,090 | +80 | +2% | 141 |
| 2019/06/04 | 4,135 | 4,135 | 4,005 | 4,010 | -75 | -1.8% | 160 |
| 2019/06/03 | 4,075 | 4,085 | 4,075 | 4,085 | +10 | +0.2% | 7 |
| 2019/05/31 | 4,065 | 4,075 | 4,065 | 4,075 | +20 | +0.5% | 41 |
| 2019/05/30 | 4,060 | 4,060 | 4,055 | 4,055 | -5 | -0.1% | 19 |
| 2019/05/29 | 4,060 | 4,060 | 4,050 | 4,060 | ±0 | ±0% | 162 |
| 2019/05/28 | 4,045 | 4,060 | 4,045 | 4,060 | +25 | +0.6% | 21 |
| 2019/05/27 | 4,040 | 4,040 | 4,035 | 4,035 | ±0 | ±0% | 17 |
| 2019/05/24 | 4,040 | 4,060 | 4,035 | 4,035 | -35 | -0.9% | 15 |
| 2019/05/23 | 4,065 | 4,070 | 4,050 | 4,070 | +25 | +0.6% | 12 |
| 2019/05/22 | 4,080 | 4,080 | 4,045 | 4,045 | +5 | +0.1% | 17 |
| 2019/05/21 | 4,045 | 4,045 | 4,030 | 4,040 | -15 | -0.4% | 118 |
| 2019/05/20 | 4,080 | 4,080 | 4,050 | 4,055 | +10 | +0.2% | 87 |
| 2019/05/17 | 4,030 | 4,045 | 4,020 | 4,045 | +15 | +0.4% | 38 |
| 2019/05/16 | 4,045 | 4,045 | 4,030 | 4,030 | -15 | -0.4% | 17 |
| 2019/05/15 | 4,030 | 4,045 | 4,015 | 4,045 | +35 | +0.9% | 26 |
| 2019/05/14 | 4,015 | 4,020 | 3,995 | 4,010 | -35 | -0.9% | 880 |
| 2019/05/13 | 4,080 | 4,080 | 4,030 | 4,045 | -10 | -0.2% | 183 |
| 2019/05/10 | 4,085 | 4,115 | 4,050 | 4,055 | -40 | -1% | 752 |
| 2019/05/09 | 4,115 | 4,115 | 4,085 | 4,095 | -5 | -0.1% | 197 |
| 2019/05/08 | 4,115 | 4,120 | 4,090 | 4,100 | -50 | -1.2% | 315 |
| 2019/05/07 | 4,145 | 4,165 | 4,125 | 4,150 | -15 | -0.4% | 127 |
| 2019/04/26 | 4,140 | 4,165 | 4,140 | 4,165 | +5 | +0.1% | 45 |
| 2019/04/25 | 4,155 | 4,160 | 4,155 | 4,160 | +25 | +0.6% | 44 |
| 2019/04/24 | 4,130 | 4,150 | 4,130 | 4,135 | -5 | -0.1% | 296 |
| 2019/04/23 | 4,140 | 4,150 | 4,125 | 4,140 | -20 | -0.5% | 209 |
| 2019/04/22 | 4,160 | 4,165 | 4,160 | 4,160 | -10 | -0.2% | 13 |
| 2019/04/19 | 4,160 | 4,180 | 4,125 | 4,170 | +10 | +0.2% | 102 |
| 2019/04/18 | 4,190 | 4,190 | 4,100 | 4,160 | -25 | -0.6% | 975 |
| 2019/04/17 | 4,175 | 4,185 | 4,175 | 4,185 | -5 | -0.1% | 64 |
1501～
1550
件表示中 / 1816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
