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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 4,720 | 4,750 | 4,660 | 4,680 | -40 | -0.8% | 237 |
| 2024/03/18 | 4,680 | 4,725 | 4,680 | 4,720 | +45 | +1% | 185 |
| 2024/03/15 | 4,730 | 4,745 | 4,675 | 4,675 | -30 | -0.6% | 156 |
| 2024/03/14 | 4,725 | 4,730 | 4,690 | 4,705 | ±0 | ±0% | 171 |
| 2024/03/13 | 4,690 | 4,710 | 4,685 | 4,705 | +20 | +0.4% | 91 |
| 2024/03/12 | 4,635 | 4,685 | 4,520 | 4,685 | +35 | +0.8% | 1,425 |
| 2024/03/11 | 4,640 | 4,670 | 4,640 | 4,650 | -25 | -0.5% | 115 |
| 2024/03/08 | 4,695 | 4,695 | 4,645 | 4,675 | +10 | +0.2% | 103 |
| 2024/03/07 | 4,665 | 4,680 | 4,660 | 4,665 | -25 | -0.5% | 157 |
| 2024/03/06 | 4,700 | 4,700 | 4,660 | 4,690 | +10 | +0.2% | 136 |
| 2024/03/05 | 4,725 | 4,745 | 4,665 | 4,680 | -70 | -1.5% | 279 |
| 2024/03/04 | 4,705 | 4,750 | 4,690 | 4,750 | +45 | +1% | 243 |
| 2024/03/01 | 4,790 | 4,790 | 4,700 | 4,705 | +15 | +0.3% | 408 |
| 2024/02/29 | 4,740 | 4,740 | 4,690 | 4,690 | -50 | -1.1% | 173 |
| 2024/02/28 | 4,700 | 4,740 | 4,700 | 4,740 | +10 | +0.2% | 379 |
| 2024/02/27 | 4,730 | 4,730 | 4,695 | 4,730 | ±0 | ±0% | 329 |
| 2024/02/26 | 4,750 | 4,750 | 4,710 | 4,730 | -20 | -0.4% | 178 |
| 2024/02/22 | 4,770 | 4,770 | 4,710 | 4,750 | +80 | +1.7% | 415 |
| 2024/02/21 | 4,675 | 4,790 | 4,670 | 4,670 | -35 | -0.7% | 692 |
| 2024/02/20 | 4,690 | 4,710 | 4,680 | 4,705 | +35 | +0.7% | 1,784 |
| 2024/02/19 | 4,650 | 4,685 | 4,640 | 4,670 | +20 | +0.4% | 91 |
| 2024/02/16 | 4,675 | 4,870 | 4,650 | 4,650 | ±0 | ±0% | 3,668 |
| 2024/02/15 | 4,655 | 4,675 | 4,620 | 4,650 | +40 | +0.9% | 495 |
| 2024/02/14 | 4,645 | 4,645 | 4,595 | 4,610 | -25 | -0.5% | 161 |
| 2024/02/13 | 4,520 | 4,635 | 4,520 | 4,635 | +120 | +2.7% | 1,092 |
| 2024/02/09 | 4,595 | 4,595 | 4,510 | 4,515 | -70 | -1.5% | 259 |
| 2024/02/08 | 4,555 | 4,595 | 4,530 | 4,585 | +35 | +0.8% | 1,033 |
| 2024/02/07 | 4,550 | 4,550 | 4,505 | 4,550 | -30 | -0.7% | 119 |
| 2024/02/06 | 4,570 | 4,580 | 4,460 | 4,580 | +10 | +0.2% | 891 |
| 2024/02/05 | 4,560 | 4,590 | 4,505 | 4,570 | +10 | +0.2% | 2,246 |
| 2024/02/02 | 4,550 | 4,560 | 4,545 | 4,560 | ±0 | ±0% | 155 |
| 2024/02/01 | 4,555 | 4,565 | 4,555 | 4,560 | -5 | -0.1% | 100 |
| 2024/01/31 | 4,570 | 4,570 | 4,540 | 4,565 | ±0 | ±0% | 217 |
| 2024/01/30 | 4,535 | 4,570 | 4,530 | 4,565 | ±0 | ±0% | 138 |
| 2024/01/29 | 4,510 | 4,565 | 4,510 | 4,565 | +35 | +0.8% | 380 |
| 2024/01/26 | 4,505 | 4,530 | 4,505 | 4,530 | +10 | +0.2% | 101 |
| 2024/01/25 | 4,540 | 4,540 | 4,520 | 4,520 | ±0 | ±0% | 22 |
| 2024/01/24 | 4,535 | 4,540 | 4,520 | 4,520 | ±0 | ±0% | 30 |
| 2024/01/23 | 4,500 | 4,540 | 4,485 | 4,520 | ±0 | ±0% | 245 |
| 2024/01/22 | 4,500 | 4,520 | 4,485 | 4,520 | ±0 | ±0% | 1,239 |
| 2024/01/19 | 4,540 | 4,540 | 4,520 | 4,520 | +5 | +0.1% | 58 |
| 2024/01/18 | 4,545 | 4,545 | 4,485 | 4,515 | -35 | -0.8% | 176 |
| 2024/01/17 | 4,500 | 4,550 | 4,485 | 4,550 | +50 | +1.1% | 744 |
| 2024/01/16 | 4,535 | 4,535 | 4,500 | 4,500 | -35 | -0.8% | 134 |
| 2024/01/15 | 4,535 | 4,535 | 4,485 | 4,535 | +25 | +0.6% | 345 |
| 2024/01/12 | 4,485 | 4,515 | 4,480 | 4,510 | +25 | +0.6% | 92 |
| 2024/01/11 | 4,505 | 4,525 | 4,485 | 4,485 | ±0 | ±0% | 378 |
| 2024/01/10 | 4,495 | 4,510 | 4,485 | 4,485 | -25 | -0.6% | 149 |
| 2024/01/09 | 4,470 | 4,520 | 4,470 | 4,510 | +10 | +0.2% | 381 |
| 2024/01/05 | 4,540 | 4,540 | 4,500 | 4,500 | +30 | +0.7% | 65 |
351～
400
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
