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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 4,260 | 4,270 | 4,255 | 4,260 | -10 | -0.2% | 73 |
| 2023/04/06 | 4,350 | 4,350 | 4,265 | 4,270 | -30 | -0.7% | 270 |
| 2023/04/05 | 4,300 | 4,325 | 4,300 | 4,300 | -15 | -0.3% | 95 |
| 2023/04/04 | 4,305 | 4,355 | 4,305 | 4,315 | -15 | -0.3% | 103 |
| 2023/04/03 | 4,345 | 4,440 | 4,330 | 4,330 | ±0 | ±0% | 316 |
| 2023/03/31 | 4,275 | 4,360 | 4,275 | 4,330 | +50 | +1.2% | 461 |
| 2023/03/30 | 4,230 | 4,280 | 4,230 | 4,280 | +50 | +1.2% | 120 |
| 2023/03/29 | 4,215 | 4,255 | 4,215 | 4,230 | +15 | +0.4% | 167 |
| 2023/03/28 | 4,190 | 4,215 | 4,190 | 4,215 | +25 | +0.6% | 18 |
| 2023/03/27 | 4,235 | 4,235 | 4,110 | 4,190 | +5 | +0.1% | 181 |
| 2023/03/24 | 4,220 | 4,225 | 4,185 | 4,185 | -25 | -0.6% | 67 |
| 2023/03/23 | 4,210 | 4,210 | 4,195 | 4,210 | ±0 | ±0% | 63 |
| 2023/03/22 | 4,230 | 4,230 | 4,205 | 4,210 | +40 | +1% | 42 |
| 2023/03/20 | 4,205 | 4,225 | 4,130 | 4,170 | -75 | -1.8% | 221 |
| 2023/03/17 | 4,205 | 4,245 | 4,190 | 4,245 | +70 | +1.7% | 168 |
| 2023/03/16 | 4,185 | 4,225 | 4,150 | 4,175 | -115 | -2.7% | 602 |
| 2023/03/15 | 4,215 | 4,295 | 4,215 | 4,290 | +105 | +2.5% | 155 |
| 2023/03/14 | 4,230 | 4,230 | 4,185 | 4,185 | -45 | -1.1% | 277 |
| 2023/03/13 | 4,270 | 4,270 | 4,220 | 4,230 | -55 | -1.3% | 276 |
| 2023/03/10 | 4,280 | 4,285 | 4,275 | 4,285 | -5 | -0.1% | 98 |
| 2023/03/09 | 4,295 | 4,300 | 4,285 | 4,290 | -10 | -0.2% | 415 |
| 2023/03/08 | 4,325 | 4,325 | 4,300 | 4,300 | -25 | -0.6% | 247 |
| 2023/03/07 | 4,330 | 4,330 | 4,290 | 4,325 | +10 | +0.2% | 593 |
| 2023/03/06 | 4,320 | 4,320 | 4,310 | 4,315 | -5 | -0.1% | 54 |
| 2023/03/03 | 4,315 | 4,320 | 4,310 | 4,320 | +5 | +0.1% | 136 |
| 2023/03/02 | 4,315 | 4,330 | 4,310 | 4,315 | +5 | +0.1% | 194 |
| 2023/03/01 | 4,310 | 4,310 | 4,300 | 4,310 | +10 | +0.2% | 49 |
| 2023/02/28 | 4,295 | 4,315 | 4,290 | 4,300 | -50 | -1.1% | 1,558 |
| 2023/02/27 | 4,330 | 4,380 | 4,330 | 4,350 | -50 | -1.1% | 446 |
| 2023/02/24 | 4,385 | 4,400 | 4,375 | 4,400 | +5 | +0.1% | 653 |
| 2023/02/22 | 4,450 | 4,450 | 4,395 | 4,395 | -45 | -1% | 68 |
| 2023/02/21 | 4,405 | 4,450 | 4,405 | 4,440 | +35 | +0.8% | 354 |
| 2023/02/20 | 4,405 | 4,405 | 4,380 | 4,405 | +5 | +0.1% | 146 |
| 2023/02/17 | 4,420 | 4,420 | 4,300 | 4,400 | -5 | -0.1% | 397 |
| 2023/02/16 | 4,430 | 4,430 | 4,405 | 4,405 | ±0 | ±0% | 185 |
| 2023/02/15 | 4,430 | 4,430 | 4,400 | 4,405 | -10 | -0.2% | 19 |
| 2023/02/14 | 4,425 | 4,430 | 4,400 | 4,415 | +20 | +0.5% | 134 |
| 2023/02/13 | 4,425 | 4,425 | 4,390 | 4,395 | -25 | -0.6% | 113 |
| 2023/02/10 | 4,430 | 4,430 | 4,400 | 4,420 | +15 | +0.3% | 144 |
| 2023/02/09 | 4,460 | 4,460 | 4,405 | 4,405 | -40 | -0.9% | 64 |
| 2023/02/08 | 4,445 | 4,445 | 4,440 | 4,445 | ±0 | ±0% | 7 |
| 2023/02/07 | 4,470 | 4,470 | 4,440 | 4,445 | -25 | -0.6% | 31 |
| 2023/02/06 | 4,420 | 4,470 | 4,420 | 4,470 | +45 | +1% | 202 |
| 2023/02/03 | 4,425 | 4,425 | 4,425 | 4,425 | ±0 | ±0% | 21 |
| 2023/02/02 | 4,440 | 4,440 | 4,425 | 4,425 | -15 | -0.3% | 55 |
| 2023/02/01 | 4,445 | 4,445 | 4,430 | 4,440 | +15 | +0.3% | 9 |
| 2023/01/31 | 4,415 | 4,445 | 4,415 | 4,425 | -10 | -0.2% | 100 |
| 2023/01/30 | 4,450 | 4,460 | 4,415 | 4,435 | -25 | -0.6% | 207 |
| 2023/01/27 | 4,455 | 4,460 | 4,455 | 4,460 | +25 | +0.6% | 16 |
| 2023/01/26 | 4,435 | 4,455 | 4,435 | 4,435 | -5 | -0.1% | 81 |
401～
450
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
