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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 4,290 | 4,290 | 4,265 | 4,270 | +5 | +0.1% | 34 |
| 2023/06/19 | 4,260 | 4,310 | 4,215 | 4,265 | +10 | +0.2% | 478 |
| 2023/06/16 | 4,265 | 4,325 | 4,230 | 4,255 | -5 | -0.1% | 317 |
| 2023/06/15 | 4,270 | 4,330 | 4,260 | 4,260 | ±0 | ±0% | 428 |
| 2023/06/14 | 4,270 | 4,270 | 4,235 | 4,260 | -5 | -0.1% | 79 |
| 2023/06/13 | 4,250 | 4,265 | 4,250 | 4,265 | +15 | +0.4% | 592 |
| 2023/06/12 | 4,215 | 4,255 | 4,210 | 4,250 | +60 | +1.4% | 368 |
| 2023/06/09 | 4,250 | 4,250 | 4,190 | 4,190 | -15 | -0.4% | 257 |
| 2023/06/08 | 4,225 | 4,235 | 4,200 | 4,205 | -5 | -0.1% | 67 |
| 2023/06/07 | 4,235 | 4,235 | 4,195 | 4,210 | -10 | -0.2% | 266 |
| 2023/06/06 | 4,240 | 4,255 | 4,215 | 4,220 | -25 | -0.6% | 817 |
| 2023/06/05 | 4,245 | 4,245 | 4,230 | 4,245 | +25 | +0.6% | 80 |
| 2023/06/02 | 4,270 | 4,270 | 4,210 | 4,220 | -15 | -0.4% | 163 |
| 2023/06/01 | 4,285 | 4,285 | 4,210 | 4,235 | -35 | -0.8% | 311 |
| 2023/05/31 | 4,275 | 4,275 | 4,235 | 4,270 | +5 | +0.1% | 83 |
| 2023/05/30 | 4,295 | 4,295 | 4,245 | 4,265 | ±0 | ±0% | 78 |
| 2023/05/29 | 4,275 | 4,285 | 4,230 | 4,265 | +20 | +0.5% | 129 |
| 2023/05/26 | 4,200 | 4,310 | 4,180 | 4,245 | -25 | -0.6% | 1,257 |
| 2023/05/25 | 4,295 | 4,295 | 4,260 | 4,270 | -25 | -0.6% | 1,056 |
| 2023/05/24 | 4,295 | 4,295 | 4,285 | 4,295 | ±0 | ±0% | 47 |
| 2023/05/23 | 4,295 | 4,315 | 4,280 | 4,295 | -10 | -0.2% | 111 |
| 2023/05/22 | 4,345 | 4,345 | 4,305 | 4,305 | -35 | -0.8% | 138 |
| 2023/05/19 | 4,300 | 4,345 | 4,300 | 4,340 | +40 | +0.9% | 43 |
| 2023/05/18 | 4,330 | 4,335 | 4,300 | 4,300 | ±0 | ±0% | 141 |
| 2023/05/17 | 4,300 | 4,320 | 4,280 | 4,300 | -5 | -0.1% | 40 |
| 2023/05/16 | 4,350 | 4,350 | 4,260 | 4,305 | -30 | -0.7% | 154 |
| 2023/05/15 | 4,360 | 4,360 | 4,335 | 4,335 | +5 | +0.1% | 106 |
| 2023/05/12 | 4,345 | 4,350 | 4,330 | 4,330 | -25 | -0.6% | 15 |
| 2023/05/11 | 4,355 | 4,360 | 4,325 | 4,355 | +25 | +0.6% | 156 |
| 2023/05/10 | 4,320 | 4,330 | 4,320 | 4,330 | +10 | +0.2% | 45 |
| 2023/05/09 | 4,310 | 4,330 | 4,310 | 4,320 | -5 | -0.1% | 91 |
| 2023/05/08 | 4,365 | 4,365 | 4,310 | 4,325 | -30 | -0.7% | 180 |
| 2023/05/02 | 4,325 | 4,355 | 4,300 | 4,355 | +55 | +1.3% | 600 |
| 2023/05/01 | 4,295 | 4,320 | 4,295 | 4,300 | +15 | +0.4% | 153 |
| 2023/04/28 | 4,275 | 4,290 | 4,220 | 4,285 | +10 | +0.2% | 180 |
| 2023/04/27 | 4,250 | 4,280 | 4,210 | 4,275 | -5 | -0.1% | 1,015 |
| 2023/04/26 | 4,300 | 4,300 | 4,250 | 4,280 | -20 | -0.5% | 160 |
| 2023/04/25 | 4,315 | 4,315 | 4,300 | 4,300 | +5 | +0.1% | 53 |
| 2023/04/24 | 4,335 | 4,335 | 4,295 | 4,295 | -20 | -0.5% | 51 |
| 2023/04/21 | 4,340 | 4,345 | 4,255 | 4,315 | -20 | -0.5% | 180 |
| 2023/04/20 | 4,350 | 4,350 | 4,305 | 4,335 | -10 | -0.2% | 71 |
| 2023/04/19 | 4,330 | 4,350 | 4,320 | 4,345 | +5 | +0.1% | 79 |
| 2023/04/18 | 4,360 | 4,360 | 4,340 | 4,340 | ±0 | ±0% | 29 |
| 2023/04/17 | 4,315 | 4,340 | 4,310 | 4,340 | +25 | +0.6% | 211 |
| 2023/04/14 | 4,330 | 4,350 | 4,305 | 4,315 | -5 | -0.1% | 121 |
| 2023/04/13 | 4,330 | 4,330 | 4,300 | 4,320 | ±0 | ±0% | 62 |
| 2023/04/12 | 4,315 | 4,320 | 4,300 | 4,320 | +20 | +0.5% | 61 |
| 2023/04/11 | 4,290 | 4,300 | 4,270 | 4,300 | +15 | +0.4% | 12 |
| 2023/04/10 | 4,260 | 4,285 | 4,255 | 4,285 | +25 | +0.6% | 234 |
| 2023/04/07 | 4,260 | 4,270 | 4,255 | 4,260 | -10 | -0.2% | 73 |
351～
400
件表示中 / 1633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
