5,260
+50 (+0.96%)
株価：2024/11/25 09:37
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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,460 | 4,500 | 4,455 | 4,495 | +5 | +0.1% | 33 |
| 2018/09/27 | 4,490 | 4,495 | 4,460 | 4,490 | +55 | +1.2% | 114 |
| 2018/09/26 | 4,420 | 4,440 | 4,410 | 4,435 | +15 | +0.3% | 125 |
| 2018/09/25 | 4,400 | 4,420 | 4,400 | 4,420 | +20 | +0.5% | 153 |
| 2018/09/21 | 4,325 | 4,400 | 4,325 | 4,400 | +70 | +1.6% | 8,350 |
| 2018/09/20 | 4,305 | 4,330 | 4,215 | 4,330 | +30 | +0.7% | 1,077 |
| 2018/09/19 | 4,325 | 4,340 | 4,285 | 4,300 | -25 | -0.6% | 1,113 |
| 2018/09/18 | 4,340 | 4,415 | 4,250 | 4,325 | +15 | +0.3% | 919 |
| 2018/09/14 | 4,345 | 4,345 | 4,285 | 4,310 | +10 | +0.2% | 344 |
| 2018/09/13 | 4,380 | 4,380 | 4,300 | 4,300 | -75 | -1.7% | 442 |
| 2018/09/12 | 4,400 | 4,415 | 4,315 | 4,375 | -25 | -0.6% | 557 |
| 2018/09/11 | 4,410 | 4,410 | 4,365 | 4,400 | +50 | +1.1% | 270 |
| 2018/09/10 | 4,410 | 4,415 | 4,345 | 4,350 | -55 | -1.2% | 461 |
| 2018/09/07 | 4,460 | 4,460 | 4,400 | 4,405 | -60 | -1.3% | 324 |
| 2018/09/06 | 4,420 | 4,470 | 4,400 | 4,465 | +45 | +1% | 234 |
| 2018/09/05 | 4,525 | 4,525 | 4,420 | 4,420 | -90 | -2% | 449 |
| 2018/09/04 | 4,545 | 4,545 | 4,430 | 4,510 | -25 | -0.6% | 384 |
| 2018/09/03 | 4,545 | 4,545 | 4,525 | 4,535 | -15 | -0.3% | 174 |
| 2018/08/31 | 4,545 | 4,550 | 4,545 | 4,550 | +5 | +0.1% | 72 |
| 2018/08/30 | 4,585 | 4,585 | 4,545 | 4,545 | +5 | +0.1% | 91 |
| 2018/08/29 | 4,570 | 4,595 | 4,540 | 4,540 | -30 | -0.7% | 133 |
| 2018/08/28 | 4,575 | 4,575 | 4,560 | 4,570 | -5 | -0.1% | 78 |
| 2018/08/27 | 4,545 | 4,575 | 4,530 | 4,575 | +50 | +1.1% | 107 |
| 2018/08/24 | 4,560 | 4,560 | 4,525 | 4,525 | -25 | -0.5% | 20 |
| 2018/08/23 | 4,545 | 4,550 | 4,525 | 4,550 | +5 | +0.1% | 55 |
| 2018/08/22 | 4,540 | 4,545 | 4,540 | 4,545 | -65 | -1.4% | 150 |
| 2018/08/21 | 4,610 | 4,630 | 4,610 | 4,610 | ±0 | ±0% | 17 |
| 2018/08/20 | 4,655 | 4,655 | 4,545 | 4,610 | +25 | +0.5% | 197 |
| 2018/08/17 | 4,595 | 4,595 | 4,530 | 4,585 | +55 | +1.2% | 29 |
| 2018/08/16 | 4,590 | 4,590 | 4,530 | 4,530 | -5 | -0.1% | 20 |
| 2018/08/15 | 4,540 | 4,585 | 4,535 | 4,535 | -5 | -0.1% | 18 |
| 2018/08/14 | 4,540 | 4,595 | 4,540 | 4,540 | -5 | -0.1% | 86 |
| 2018/08/13 | 4,595 | 4,595 | 4,545 | 4,545 | -50 | -1.1% | 108 |
| 2018/08/10 | 4,670 | 4,670 | 4,595 | 4,595 | -30 | -0.6% | 13 |
| 2018/08/09 | 4,695 | 4,695 | 4,625 | 4,625 | -30 | -0.6% | 317 |
| 2018/08/08 | 4,690 | 4,690 | 4,655 | 4,655 | -45 | -1% | 15 |
| 2018/08/07 | 4,680 | 4,700 | 4,675 | 4,700 | +35 | +0.8% | 108 |
| 2018/08/06 | 4,730 | 4,730 | 4,665 | 4,665 | -45 | -1% | 145 |
| 2018/08/03 | 4,665 | 4,710 | 4,655 | 4,710 | +35 | +0.7% | 30 |
| 2018/08/02 | 4,730 | 4,730 | 4,665 | 4,675 | ±0 | ±0% | 236 |
| 2018/08/01 | 4,670 | 4,690 | 4,670 | 4,675 | +70 | +1.5% | 174 |
| 2018/07/31 | 4,680 | 4,680 | 4,605 | 4,605 | -45 | -1% | 90 |
| 2018/07/30 | 4,650 | 4,675 | 4,650 | 4,650 | -5 | -0.1% | 68 |
| 2018/07/27 | 4,620 | 4,655 | 4,620 | 4,655 | ±0 | ±0% | 55 |
| 2018/07/26 | 4,665 | 4,665 | 4,650 | 4,655 | -10 | -0.2% | 6 |
| 2018/07/25 | 4,670 | 4,670 | 4,630 | 4,665 | -5 | -0.1% | 41 |
| 2018/07/24 | 4,625 | 4,670 | 4,625 | 4,670 | +20 | +0.4% | 52 |
| 2018/07/23 | 4,655 | 4,655 | 4,650 | 4,650 | ±0 | ±0% | 66 |
| 2018/07/20 | 4,660 | 4,660 | 4,610 | 4,650 | -35 | -0.7% | 226 |
| 2018/07/19 | 4,665 | 4,710 | 4,645 | 4,685 | +85 | +1.8% | 184 |
1501～
1550
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
