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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 4,145 | 4,170 | 4,125 | 4,125 | -20 | -0.5% | 74 |
| 2019/01/31 | 4,140 | 4,175 | 4,140 | 4,145 | -5 | -0.1% | 392 |
| 2019/01/30 | 4,160 | 4,160 | 4,140 | 4,150 | -10 | -0.2% | 401 |
| 2019/01/29 | 4,170 | 4,170 | 4,130 | 4,160 | -15 | -0.4% | 186 |
| 2019/01/28 | 4,165 | 4,175 | 4,125 | 4,175 | -45 | -1.1% | 318 |
| 2019/01/25 | 4,220 | 4,230 | 4,220 | 4,220 | ±0 | ±0% | 64 |
| 2019/01/24 | 4,220 | 4,220 | 4,210 | 4,220 | +20 | +0.5% | 61 |
| 2019/01/23 | 4,200 | 4,200 | 4,175 | 4,200 | ±0 | ±0% | 12 |
| 2019/01/22 | 4,230 | 4,230 | 4,195 | 4,200 | -45 | -1.1% | 52 |
| 2019/01/21 | 4,295 | 4,295 | 4,200 | 4,245 | +85 | +2% | 405 |
| 2019/01/18 | 4,160 | 4,160 | 4,155 | 4,160 | +10 | +0.2% | 92 |
| 2019/01/17 | 4,155 | 4,160 | 4,150 | 4,150 | ±0 | ±0% | 130 |
| 2019/01/16 | 4,160 | 4,160 | 4,140 | 4,150 | +10 | +0.2% | 39 |
| 2019/01/15 | 4,140 | 4,145 | 4,120 | 4,140 | -20 | -0.5% | 46 |
| 2019/01/11 | 4,160 | 4,160 | 4,150 | 4,160 | +5 | +0.1% | 65 |
| 2019/01/10 | 4,100 | 4,155 | 4,100 | 4,155 | +55 | +1.3% | 62 |
| 2019/01/09 | 4,150 | 4,150 | 4,100 | 4,100 | -30 | -0.7% | 43 |
| 2019/01/08 | 4,110 | 4,160 | 4,110 | 4,130 | +90 | +2.2% | 623 |
| 2019/01/07 | 4,090 | 4,090 | 4,020 | 4,040 | +60 | +1.5% | 149 |
| 2019/01/04 | 4,015 | 4,015 | 3,960 | 3,980 | +50 | +1.3% | 625 |
| 2018/12/28 | 3,895 | 4,000 | 3,895 | 3,930 | -15 | -0.4% | 413 |
| 2018/12/27 | 3,910 | 3,990 | 3,905 | 3,945 | +40 | +1% | 645 |
| 2018/12/26 | 3,910 | 3,910 | 3,905 | 3,905 | -5 | -0.1% | 74 |
| 2018/12/25 | 3,900 | 3,920 | 3,900 | 3,910 | -5 | -0.1% | 1,466 |
| 2018/12/21 | 3,935 | 3,945 | 3,900 | 3,915 | -40 | -1% | 394 |
| 2018/12/20 | 3,985 | 3,995 | 3,955 | 3,955 | -60 | -1.5% | 765 |
| 2018/12/19 | 4,135 | 4,150 | 3,975 | 4,015 | -125 | -3% | 1,903 |
| 2018/12/18 | 4,155 | 4,155 | 4,140 | 4,140 | -15 | -0.4% | 109 |
| 2018/12/17 | 4,175 | 4,175 | 4,150 | 4,155 | -30 | -0.7% | 215 |
| 2018/12/14 | 4,180 | 4,195 | 4,180 | 4,185 | -10 | -0.2% | 62 |
| 2018/12/13 | 4,185 | 4,200 | 4,175 | 4,195 | +10 | +0.2% | 160 |
| 2018/12/12 | 4,195 | 4,195 | 4,165 | 4,185 | ±0 | ±0% | 91 |
| 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 |
1601～
1650
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
