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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 4,200 | 4,200 | 4,180 | 4,190 | -5 | -0.1% | 47 |
| 2019/04/15 | 4,195 | 4,195 | 4,170 | 4,195 | ±0 | ±0% | 29 |
| 2019/04/12 | 4,165 | 4,195 | 4,160 | 4,195 | +5 | +0.1% | 45 |
| 2019/04/11 | 4,200 | 4,200 | 4,150 | 4,190 | -25 | -0.6% | 173 |
| 2019/04/10 | 4,205 | 4,215 | 4,205 | 4,215 | -10 | -0.2% | 2 |
| 2019/04/09 | 4,245 | 4,245 | 4,190 | 4,225 | +20 | +0.5% | 127 |
| 2019/04/08 | 4,205 | 4,210 | 4,205 | 4,205 | ±0 | ±0% | 22 |
| 2019/04/05 | 4,205 | 4,205 | 4,180 | 4,205 | ±0 | ±0% | 12 |
| 2019/04/04 | 4,205 | 4,205 | 4,200 | 4,205 | +5 | +0.1% | 99 |
| 2019/04/03 | 4,190 | 4,200 | 4,170 | 4,200 | -5 | -0.1% | 76 |
| 2019/04/02 | 4,230 | 4,230 | 4,180 | 4,205 | +15 | +0.4% | 103 |
| 2019/04/01 | 4,175 | 4,190 | 4,170 | 4,190 | +15 | +0.4% | 86 |
| 2019/03/29 | 4,185 | 4,185 | 4,165 | 4,175 | -10 | -0.2% | 86 |
| 2019/03/28 | 4,195 | 4,195 | 4,160 | 4,185 | -15 | -0.4% | 288 |
| 2019/03/27 | 4,180 | 4,220 | 4,180 | 4,200 | +20 | +0.5% | 829 |
| 2019/03/26 | 4,155 | 4,350 | 4,155 | 4,180 | ±0 | ±0% | 3,478 |
| 2019/03/25 | 4,220 | 4,225 | 4,180 | 4,180 | -65 | -1.5% | 316 |
| 2019/03/22 | 4,285 | 4,285 | 4,240 | 4,245 | -45 | -1% | 156 |
| 2019/03/20 | 4,230 | 4,290 | 4,230 | 4,290 | +70 | +1.7% | 316 |
| 2019/03/19 | 4,235 | 4,235 | 4,210 | 4,220 | +20 | +0.5% | 104 |
| 2019/03/18 | 4,195 | 4,230 | 4,195 | 4,200 | +15 | +0.4% | 76 |
| 2019/03/15 | 4,185 | 4,185 | 4,185 | 4,185 | ±0 | ±0% | 19 |
| 2019/03/14 | 4,180 | 4,185 | 4,180 | 4,185 | ±0 | ±0% | 2 |
| 2019/03/13 | 4,180 | 4,185 | 4,180 | 4,185 | +20 | +0.5% | 15 |
| 2019/03/12 | 4,180 | 4,240 | 4,165 | 4,165 | -20 | -0.5% | 70 |
| 2019/03/11 | 4,180 | 4,185 | 4,180 | 4,185 | +40 | +1% | 6 |
| 2019/03/08 | 4,170 | 4,170 | 4,140 | 4,145 | -30 | -0.7% | 57 |
| 2019/03/07 | 4,175 | 4,175 | 4,175 | 4,175 | -5 | -0.1% | 6 |
| 2019/03/06 | 4,180 | 4,180 | 4,170 | 4,180 | ±0 | ±0% | 18 |
| 2019/03/05 | 4,185 | 4,190 | 4,160 | 4,180 | -35 | -0.8% | 138 |
| 2019/03/04 | 4,235 | 4,235 | 4,190 | 4,215 | +50 | +1.2% | 124 |
| 2019/03/01 | 4,135 | 4,170 | 4,135 | 4,165 | -40 | -1% | 810 |
| 2019/02/28 | 4,200 | 4,205 | 4,200 | 4,205 | +15 | +0.4% | 162 |
| 2019/02/27 | 4,200 | 4,200 | 4,190 | 4,190 | -10 | -0.2% | 14 |
| 2019/02/26 | 4,180 | 4,200 | 4,180 | 4,200 | +25 | +0.6% | 47 |
| 2019/02/25 | 4,170 | 4,200 | 4,170 | 4,175 | +10 | +0.2% | 56 |
| 2019/02/22 | 4,180 | 4,190 | 4,165 | 4,165 | -15 | -0.4% | 15 |
| 2019/02/21 | 4,160 | 4,180 | 4,160 | 4,180 | +25 | +0.6% | 35 |
| 2019/02/20 | 4,145 | 4,165 | 4,145 | 4,155 | ±0 | ±0% | 49 |
| 2019/02/19 | 4,170 | 4,170 | 4,140 | 4,155 | ±0 | ±0% | 42 |
| 2019/02/18 | 4,140 | 4,155 | 4,140 | 4,155 | +20 | +0.5% | 21 |
| 2019/02/15 | 4,125 | 4,135 | 4,110 | 4,135 | +35 | +0.9% | 10 |
| 2019/02/14 | 4,155 | 4,155 | 4,100 | 4,100 | -50 | -1.2% | 80 |
| 2019/02/13 | 4,140 | 4,150 | 4,130 | 4,150 | +30 | +0.7% | 90 |
| 2019/02/12 | 4,155 | 4,155 | 4,120 | 4,120 | -35 | -0.8% | 6 |
| 2019/02/08 | 4,155 | 4,155 | 4,100 | 4,155 | +20 | +0.5% | 110 |
| 2019/02/07 | 4,150 | 4,150 | 4,135 | 4,135 | +10 | +0.2% | 2 |
| 2019/02/06 | 4,110 | 4,145 | 4,110 | 4,125 | +10 | +0.2% | 92 |
| 2019/02/05 | 4,120 | 4,175 | 4,060 | 4,115 | +5 | +0.1% | 185 |
| 2019/02/04 | 4,195 | 4,195 | 4,110 | 4,110 | -15 | -0.4% | 152 |
1551～
1600
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
