KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ　ＦＴＳＥブルサ・マレーシアＫＬＣＩ連動型上場投信

1560
その他/その他/NEXT FUNDS FTSE Bursa Malaysia KLCI Exchange Traded Fund
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,690.06,750.06,670.06,695.0-195.0-2.83%3,743
2026-03-126,853.06,967.06,713.06,890.0-63.0-0.91%1,509
2026-03-116,841.06,967.06,841.06,953.0+38.0+0.55%472
2026-03-106,810.06,915.06,810.06,915.0+139.0+2.05%425
2026-03-096,840.06,846.06,560.06,776.0-150.0-2.17%973
2026-03-066,980.06,980.06,880.06,926.0+16.0+0.23%667
2026-03-056,888.07,000.06,736.06,910.0+176.0+2.61%1,344
2026-03-046,720.06,820.06,611.06,734.0-103.0-1.51%2,176
2026-03-037,000.07,002.06,720.06,837.0-163.0-2.33%2,151
2026-03-027,100.07,168.06,950.07,000.0-189.0-2.63%1,884
2026-02-277,119.07,190.07,066.07,189.0+70.0+0.98%1,555
2026-02-267,120.07,120.07,090.07,119.0+9.0+0.13%769
2026-02-257,079.07,110.06,999.07,110.0+80.0+1.14%662
2026-02-247,100.07,100.06,998.07,030.0+6.0+0.09%1,583
2026-02-207,185.07,185.06,980.07,024.0+24.0+0.34%1,417
2026-02-196,930.07,000.06,903.07,000.0+90.0+1.30%169
2026-02-186,900.06,912.06,870.06,910.0+21.0+0.30%304
2026-02-176,790.06,890.06,790.06,889.0+139.0+2.06%705
2026-02-166,958.06,958.06,750.06,750.0-108.0-1.57%1,714
2026-02-136,907.06,977.06,750.06,858.0+8.0+0.12%1,981
2026-02-126,960.06,960.06,700.06,850.0-110.0-1.58%1,688
2026-02-107,020.07,120.06,934.06,960.0+10.0+0.14%1,437
2026-02-096,977.06,977.06,890.06,950.0+20.0+0.29%2,392
2026-02-066,910.06,930.06,804.06,930.0-20.0-0.29%767
2026-02-056,935.06,970.06,740.06,950.0+115.0+1.68%868
2026-02-046,750.06,835.06,704.06,835.0+91.0+1.35%490
2026-02-036,729.06,744.06,680.06,744.0+94.0+1.41%292
2026-02-026,700.06,730.06,650.06,650.0-50.0-0.75%674
2026-01-306,695.06,809.06,680.06,700.0+4.0+0.06%461
2026-01-296,700.06,780.06,515.06,696.0+13.0+0.19%2,037
2026-01-286,837.07,200.06,670.06,683.0-55.0-0.82%6,213
2026-01-276,740.06,992.06,650.06,738.0+88.0+1.32%3,249
2026-01-266,569.06,665.06,556.06,650.0+1.0+0.02%1,514
2026-01-236,460.06,668.06,460.06,649.0+3.0+0.05%4,170
2026-01-226,799.06,880.06,610.06,646.0-34.0-0.51%3,372
2026-01-216,550.06,680.06,450.06,680.0+172.0+2.64%2,210
2026-01-206,420.06,590.06,420.06,508.0-11.0-0.17%715
2026-01-196,580.06,584.06,477.06,519.0-31.0-0.47%773
2026-01-166,520.06,560.06,422.06,550.0+54.0+0.83%533
2026-01-156,478.06,499.06,457.06,496.0+45.0+0.70%155
2026-01-146,410.06,451.06,410.06,451.0+14.0+0.22%507
2026-01-136,349.06,439.06,342.06,437.0+127.0+2.01%530
2026-01-096,344.06,344.06,295.06,310.0+10.0+0.16%63
2026-01-086,360.06,360.06,270.06,300.0-20.0-0.32%464
2026-01-076,302.06,500.06,301.06,320.0+1.0+0.02%633
2026-01-066,390.06,390.06,305.06,319.0+2.0+0.03%478
2026-01-056,340.06,345.06,230.06,317.0-23.0-0.36%620
2025-12-306,270.06,340.06,257.06,340.0+5.0+0.08%252
2025-12-296,362.06,362.06,255.06,335.0+35.0+0.56%374
2025-12-266,380.06,380.06,240.06,300.0-60.0-0.94%627
2025-12-256,256.06,426.06,230.06,360.0+148.0+2.38%472
2025-12-246,268.06,283.06,200.06,212.0-18.0-0.29%218
2025-12-236,229.06,259.06,203.06,230.0-29.0-0.46%221
2025-12-226,114.06,260.06,114.06,259.0+147.0+2.41%658
2025-12-196,115.06,117.06,075.06,112.0+12.0+0.20%87
2025-12-186,066.06,100.06,000.06,100.0+100.0+1.67%394
2025-12-175,966.06,030.05,966.06,000.0-66.0-1.09%193
2025-12-165,990.06,066.05,987.06,066.0+12.0+0.20%160
2025-12-156,000.06,054.05,941.06,054.0+75.0+1.25%363
2025-12-125,906.05,979.05,880.05,979.0+109.0+1.86%1,002
2025-12-115,925.05,925.05,821.05,870.0+20.0+0.34%4,154
2025-12-105,821.05,912.05,800.05,850.0+77.0+1.33%383
2025-12-095,750.05,850.05,750.05,773.0-26.0-0.45%955
2025-12-085,752.05,905.05,720.05,799.0-53.0-0.91%5,480
2025-12-055,940.05,940.05,852.05,852.0-50.0-0.85%221
2025-12-045,904.05,905.05,902.05,902.0+11.0+0.19%2,673
2025-12-035,900.05,900.05,880.05,891.0-3.0-0.05%105
2025-12-025,812.05,894.05,812.05,894.0+83.0+1.43%329
2025-12-015,880.05,880.05,780.05,811.0-32.0-0.55%236
2025-11-285,889.05,889.05,833.05,843.0-46.0-0.78%2,864
2025-11-275,903.05,903.05,670.05,889.0+9.0+0.15%3,080
2025-11-265,903.05,903.05,840.05,880.0+10.0+0.17%176
2025-11-255,903.05,903.05,842.05,870.0+28.0+0.48%96
2025-11-215,780.05,940.05,780.05,842.0-38.0-0.65%266
2025-11-205,793.05,890.05,793.05,880.0+120.0+2.08%89
2025-11-195,662.05,868.05,662.05,760.0+20.0+0.35%647
2025-11-185,880.05,880.05,700.05,740.0-99.0-1.70%526
2025-11-175,878.05,879.05,771.05,839.0-39.0-0.66%440
2025-11-145,894.05,900.05,811.05,878.0-16.0-0.27%289
2025-11-135,840.05,908.05,820.05,894.0-46.0-0.77%583
2025-11-125,938.05,940.05,901.05,940.0+40.0+0.68%91
2025-11-115,800.05,900.05,800.05,900.0+40.0+0.68%80
2025-11-105,715.05,860.05,715.05,860.0+180.0+3.17%338
2025-11-075,676.05,680.05,660.05,680.0-20.0-0.35%43
2025-11-065,676.05,746.05,676.05,700.0+16.0+0.28%500
2025-11-055,641.05,685.05,641.05,684.0-1.0-0.02%57
2025-11-045,674.05,685.05,670.05,685.0+48.0+0.85%164
2025-10-315,675.05,675.05,621.05,637.0-38.0-0.67%38
2025-10-305,684.05,684.05,675.05,675.0-10.0-0.18%21
2025-10-295,685.05,685.05,602.05,685.00.00.00%129
2025-10-285,710.05,718.05,636.05,685.0+50.0+0.89%152
2025-10-275,635.05,670.05,631.05,635.0+118.0+2.14%426
2025-10-235,616.05,616.05,500.05,517.0-38.0-0.68%97
2025-10-225,513.05,640.05,513.05,555.0+2.0+0.04%380
2025-10-215,500.05,553.05,500.05,553.00.00.00%173
2025-10-205,500.05,553.05,499.05,553.0+54.0+0.98%279
2025-10-175,540.05,540.05,477.05,499.0-67.0-1.20%258
2025-10-165,565.05,567.05,500.05,566.0+16.0+0.29%161
2025-10-155,619.05,619.05,503.05,550.0+59.0+1.07%199
2025-10-145,543.05,643.05,491.05,491.0-152.0-2.69%742
2025-10-105,643.05,643.05,560.05,643.00.00.00%641
2025-10-095,600.05,643.05,590.05,643.0+78.0+1.40%1,171
2025-10-085,571.05,588.05,560.05,565.0+10.0+0.18%157
2025-10-075,594.05,594.05,545.05,555.0-39.0-0.70%138
2025-10-065,499.05,600.05,499.05,594.0+134.0+2.45%823
2025-10-035,430.05,527.05,421.05,460.0-25.0-0.46%365
2025-10-025,494.05,494.05,430.05,485.0+75.0+1.39%73
2025-10-015,430.05,543.05,360.05,410.0-90.0-1.64%455
2025-09-305,402.05,500.05,402.05,500.0+90.0+1.66%233
2025-09-295,380.05,459.05,380.05,410.0+40.0+0.74%601
2025-09-265,446.05,446.05,365.05,370.0-50.0-0.92%193
2025-09-255,435.05,435.05,355.05,420.0+18.0+0.33%143
2025-09-245,410.05,410.05,400.05,402.0+2.0+0.04%51
2025-09-225,433.05,433.05,333.05,400.0+67.0+1.26%232
2025-09-195,326.05,364.05,326.05,333.0-67.0-1.24%193
2025-09-185,360.05,400.05,330.05,400.0+90.0+1.69%286
2025-09-175,293.05,360.05,276.05,310.0+17.0+0.32%282
2025-09-165,299.05,350.05,276.05,293.0+50.0+0.95%190
2025-09-125,233.05,300.05,233.05,243.0+12.0+0.23%752
2025-09-115,237.05,237.05,225.05,231.0——12

直近120営業日分を表示