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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 4,530 | 4,590 | 4,530 | 4,550 | +20 | +0.4% | 808 |
| 2023/11/14 | 4,530 | 4,530 | 4,530 | 4,530 | +20 | +0.4% | 65 |
| 2023/11/13 | 4,550 | 4,550 | 4,480 | 4,510 | ±0 | ±0% | 315 |
| 2023/11/10 | 4,525 | 4,525 | 4,505 | 4,510 | -10 | -0.2% | 56 |
| 2023/11/09 | 4,550 | 4,550 | 4,500 | 4,520 | -5 | -0.1% | 68 |
| 2023/11/08 | 4,505 | 4,570 | 4,505 | 4,525 | -25 | -0.5% | 205 |
| 2023/11/07 | 4,545 | 4,580 | 4,535 | 4,550 | +30 | +0.7% | 449 |
| 2023/11/06 | 4,460 | 4,540 | 4,440 | 4,520 | +125 | +2.8% | 3,419 |
| 2023/11/02 | 4,430 | 4,430 | 4,365 | 4,395 | -25 | -0.6% | 447 |
| 2023/11/01 | 4,410 | 4,425 | 4,400 | 4,420 | +35 | +0.8% | 196 |
| 2023/10/31 | 4,420 | 4,420 | 4,385 | 4,385 | +20 | +0.5% | 32 |
| 2023/10/30 | 4,390 | 4,395 | 4,365 | 4,365 | -20 | -0.5% | 25 |
| 2023/10/27 | 4,365 | 4,385 | 4,365 | 4,385 | +20 | +0.5% | 46 |
| 2023/10/26 | 4,310 | 4,365 | 4,310 | 4,365 | -20 | -0.5% | 521 |
| 2023/10/25 | 4,370 | 4,390 | 4,370 | 4,385 | -10 | -0.2% | 191 |
| 2023/10/24 | 4,435 | 4,435 | 4,360 | 4,395 | -5 | -0.1% | 206 |
| 2023/10/23 | 4,430 | 4,430 | 4,390 | 4,400 | +15 | +0.3% | 80 |
| 2023/10/20 | 4,385 | 4,400 | 4,380 | 4,385 | -25 | -0.6% | 26 |
| 2023/10/19 | 4,415 | 4,415 | 4,370 | 4,410 | -5 | -0.1% | 68 |
| 2023/10/18 | 4,415 | 4,415 | 4,385 | 4,415 | +10 | +0.2% | 54 |
| 2023/10/17 | 4,375 | 4,405 | 4,375 | 4,405 | +40 | +0.9% | 47 |
| 2023/10/16 | 4,400 | 4,410 | 4,365 | 4,365 | -35 | -0.8% | 106 |
| 2023/10/13 | 4,410 | 4,440 | 4,365 | 4,400 | -5 | -0.1% | 250 |
| 2023/10/12 | 4,425 | 4,425 | 4,405 | 4,405 | -20 | -0.5% | 134 |
| 2023/10/11 | 4,425 | 4,425 | 4,405 | 4,425 | +15 | +0.3% | 49 |
| 2023/10/10 | 4,400 | 4,410 | 4,375 | 4,410 | +10 | +0.2% | 60 |
| 2023/10/06 | 4,400 | 4,400 | 4,380 | 4,400 | -10 | -0.2% | 15 |
| 2023/10/05 | 4,380 | 4,410 | 4,380 | 4,410 | +25 | +0.6% | 68 |
| 2023/10/04 | 4,395 | 4,400 | 4,350 | 4,385 | -15 | -0.3% | 154 |
| 2023/10/03 | 4,435 | 4,435 | 4,400 | 4,400 | -10 | -0.2% | 72 |
| 2023/10/02 | 4,420 | 4,440 | 4,400 | 4,410 | +15 | +0.3% | 94 |
| 2023/09/29 | 4,460 | 4,460 | 4,360 | 4,395 | -20 | -0.5% | 534 |
| 2023/09/28 | 4,480 | 4,495 | 4,410 | 4,415 | -35 | -0.8% | 321 |
| 2023/09/27 | 4,425 | 4,450 | 4,400 | 4,450 | +35 | +0.8% | 170 |
| 2023/09/26 | 4,425 | 4,425 | 4,395 | 4,415 | -10 | -0.2% | 228 |
| 2023/09/25 | 4,430 | 4,430 | 4,400 | 4,425 | -5 | -0.1% | 119 |
| 2023/09/22 | 4,455 | 4,455 | 4,395 | 4,430 | +15 | +0.3% | 144 |
| 2023/09/21 | 4,480 | 4,480 | 4,395 | 4,415 | +5 | +0.1% | 619 |
| 2023/09/20 | 4,400 | 4,430 | 4,400 | 4,410 | -20 | -0.5% | 311 |
| 2023/09/19 | 4,400 | 4,440 | 4,400 | 4,430 | +30 | +0.7% | 448 |
| 2023/09/15 | 4,405 | 4,420 | 4,380 | 4,400 | -5 | -0.1% | 169 |
| 2023/09/14 | 4,400 | 4,405 | 4,390 | 4,405 | +5 | +0.1% | 113 |
| 2023/09/13 | 4,400 | 4,400 | 4,400 | 4,400 | ±0 | ±0% | 57 |
| 2023/09/12 | 4,355 | 4,410 | 4,350 | 4,400 | +50 | +1.1% | 464 |
| 2023/09/11 | 4,400 | 4,400 | 4,350 | 4,350 | -50 | -1.1% | 516 |
| 2023/09/08 | 4,400 | 4,400 | 4,400 | 4,400 | ±0 | ±0% | 43 |
| 2023/09/07 | 4,380 | 4,410 | 4,380 | 4,400 | -10 | -0.2% | 116 |
| 2023/09/06 | 4,395 | 4,410 | 4,395 | 4,410 | +10 | +0.2% | 56 |
| 2023/09/05 | 4,415 | 4,415 | 4,385 | 4,400 | -15 | -0.3% | 70 |
| 2023/09/04 | 4,385 | 4,420 | 4,385 | 4,415 | -15 | -0.3% | 154 |
251～
300
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
