2024 |
04/17 | 4,755 | 4,800 | 4,750 | 4,760 | -0.52% | 149 | - | +0.49% |
04/16 | 4,800 | 4,835 | 4,670 | 4,785 | -1.03% | 1,467 | - | +1.08% |
04/15 | 4,810 | 4,835 | 4,805 | 4,835 | +0.73% | 160 | - | +2.24% |
04/12 | 4,800 | 4,810 | 4,780 | 4,800 | +0.42% | 317 | - | +1.63% |
04/11 | 4,790 | 4,800 | 4,760 | 4,780 | -0.1% | 36 | - | +1.34% |
04/10 | 4,800 | 4,800 | 4,780 | 4,785 | -0.52% | 50 | - | +1.51% |
04/09 | 4,775 | 4,810 | 4,770 | 4,810 | +0.42% | 220 | - | +2.14% |
04/08 | 4,740 | 4,795 | 4,695 | 4,790 | +1.59% | 676 | - | +1.76% |
04/05 | 4,720 | 4,730 | 4,715 | 4,715 | -0.11% | 76 | - | +0.23% |
04/04 | 4,700 | 4,740 | 4,700 | 4,720 | -0.42% | 151 | - | +0.36% |
04/03 | 4,740 | 4,740 | 4,720 | 4,740 | 0% | 20 | - | +0.79% |
04/02 | 4,730 | 4,760 | 4,730 | 4,740 | +0.21% | 139 | - | +0.79% |
04/01 | 4,700 | 4,730 | 4,700 | 4,730 | +1.07% | 231 | - | +0.57% |
03/29 | 4,690 | 4,700 | 4,680 | 4,680 | -0.21% | 389 | - | -0.49% |
03/28 | 4,730 | 4,735 | 4,680 | 4,690 | -0.64% | 270 | - | -0.28% |
03/27 | 4,715 | 4,730 | 4,715 | 4,720 | +0.32% | 62 | - | +0.34% |
03/26 | 4,720 | 4,720 | 4,670 | 4,705 | +0.21% | 190 | - | +0.06% |
03/25 | 4,705 | 4,710 | 4,695 | 4,695 | -0.95% | 189 | - | -0.09% |
03/22 | 4,710 | 4,750 | 4,700 | 4,740 | +0.21% | 81 | - | +0.89% |
03/21 | 13:00 NEXT FUNDS FTSEブルサ・マレーシアKLCI連動型上場投信中間決算短信 |
03/21 | 4,740 | 4,740 | 4,695 | 4,730 | +1.07% | 173 | - | +0.81% |
03/19 | 4,720 | 4,750 | 4,660 | 4,680 | -0.85% | 237 | - | -0.19% |
03/18 | 4,680 | 4,725 | 4,680 | 4,720 | +0.96% | 185 | - | +0.81% |
03/15 | 4,730 | 4,745 | 4,675 | 4,675 | -0.64% | 156 | - | -0.04% |
03/14 | 4,725 | 4,730 | 4,690 | 4,705 | 0% | 171 | - | +0.71% |
03/13 | 4,690 | 4,710 | 4,685 | 4,705 | +0.43% | 91 | - | +0.81% |
03/12 | 4,635 | 4,685 | 4,520 | 4,685 | +0.75% | 1,425 | - | +0.51% |
03/11 | 4,640 | 4,670 | 4,640 | 4,650 | -0.53% | 115 | - | -0.13% |
03/08 | 4,695 | 4,695 | 4,645 | 4,675 | +0.21% | 103 | - | +0.47% |
03/07 | 4,665 | 4,680 | 4,660 | 4,665 | -0.53% | 157 | - | +0.37% |
03/06 | 4,700 | 4,700 | 4,660 | 4,690 | +0.21% | 136 | - | +0.99% |
03/05 | 4,725 | 4,745 | 4,665 | 4,680 | -1.47% | 279 | - | +0.88% |
03/04 | 4,705 | 4,750 | 4,690 | 4,750 | +0.96% | 243 | - | +2.53% |
03/01 | 4,790 | 4,790 | 4,700 | 4,705 | +0.32% | 408 | - | +1.75% |
02/29 | 4,740 | 4,740 | 4,690 | 4,690 | -1.05% | 173 | - | +1.58% |
02/28 | 4,700 | 4,740 | 4,700 | 4,740 | +0.21% | 379 | - | +2.82% |
02/27 | 4,730 | 4,730 | 4,695 | 4,730 | 0% | 329 | - | +2.8% |
02/26 | 4,750 | 4,750 | 4,710 | 4,730 | -0.42% | 178 | - | +2.98% |
02/22 | 4,770 | 4,770 | 4,710 | 4,750 | +1.71% | 415 | - | +3.62% |
02/21 | 4,675 | 4,790 | 4,670 | 4,670 | -0.74% | 692 | - | +2.05% |
02/20 | 4,690 | 4,710 | 4,680 | 4,705 | +0.75% | 1,784 | - | +2.98% |
02/19 | 4,650 | 4,685 | 4,640 | 4,670 | +0.43% | 91 | - | +2.37% |
02/16 | 4,675 | 4,870 | 4,650 | 4,650 | 0% | 3,668 | - | +2.06% |
02/15 | 4,655 | 4,675 | 4,620 | 4,650 | +0.87% | 495 | - | +2.22% |
02/14 | 4,645 | 4,645 | 4,595 | 4,610 | -0.54% | 161 | - | +1.47% |
02/13 | 4,520 | 4,635 | 4,520 | 4,635 | +2.66% | 1,092 | - | +2.12% |
02/09 | 4,595 | 4,595 | 4,510 | 4,515 | -1.53% | 259 | - | -0.4% |
02/08 | 4,555 | 4,595 | 4,530 | 4,585 | +0.77% | 1,033 | - | +1.17% |
02/07 | 4,550 | 4,550 | 4,505 | 4,550 | -0.66% | 119 | - | +0.53% |
02/06 | 4,570 | 4,580 | 4,460 | 4,580 | +0.22% | 891 | - | +1.33% |
02/05 | 4,560 | 4,590 | 4,505 | 4,570 | +0.22% | 2,246 | - | +1.26% |
02/02 | 4,550 | 4,560 | 4,545 | 4,560 | 0% | 155 | - | +1.22% |
02/01 | 4,555 | 4,565 | 4,555 | 4,560 | -0.11% | 100 | - | +1.38% |
01/31 | 4,570 | 4,570 | 4,540 | 4,565 | 0% | 217 | - | +1.67% |
01/30 | 4,535 | 4,570 | 4,530 | 4,565 | 0% | 138 | - | +1.83% |
01/29 | 4,510 | 4,565 | 4,510 | 4,565 | +0.77% | 380 | - | +1.99% |
01/26 | 4,505 | 4,530 | 4,505 | 4,530 | +0.22% | 101 | - | +1.36% |
01/25 | 4,540 | 4,540 | 4,520 | 4,520 | 0% | 22 | - | +1.25% |
01/24 | 4,535 | 4,540 | 4,520 | 4,520 | 0% | 30 | - | +1.37% |
01/23 | 4,500 | 4,540 | 4,485 | 4,520 | 0% | 245 | - | +1.5% |
01/22 | 4,500 | 4,520 | 4,485 | 4,520 | 0% | 1,239 | - | +1.6% |
01/19 | 4,540 | 4,540 | 4,520 | 4,520 | +0.11% | 58 | - | +1.71% |
01/18 | 4,545 | 4,545 | 4,485 | 4,515 | -0.77% | 176 | - | +1.69% |
01/17 | 4,500 | 4,550 | 4,485 | 4,550 | +1.11% | 744 | - | +2.64% |
01/16 | 4,535 | 4,535 | 4,500 | 4,500 | -0.77% | 134 | - | +1.63% |
01/15 | 4,535 | 4,535 | 4,485 | 4,535 | +0.55% | 345 | - | +2.44% |
01/12 | 4,485 | 4,515 | 4,480 | 4,510 | +0.56% | 92 | - | +1.94% |
01/11 | 4,505 | 4,525 | 4,485 | 4,485 | 0% | 378 | - | +1.42% |
01/10 | 4,495 | 4,510 | 4,485 | 4,485 | -0.55% | 149 | - | +1.42% |
01/09 | 4,470 | 4,520 | 4,470 | 4,510 | +0.22% | 381 | - | +2.04% |
01/05 | 4,540 | 4,540 | 4,500 | 4,500 | +0.67% | 65 | - | +1.83% |
01/04 | 4,500 | 4,545 | 4,450 | 4,470 | +0.45% | 843 | - | +1.13% |
2023 |
12/29 | 4,405 | 4,450 | 4,400 | 4,450 | +1.14% | 159 | - | +0.66% |
12/28 | 4,390 | 4,450 | 4,390 | 4,400 | 0% | 201 | - | -0.56% |
12/27 | 4,375 | 4,445 | 4,375 | 4,400 | +0.57% | 768 | - | -0.7% |
12/26 | 4,400 | 4,400 | 4,375 | 4,375 | 0% | 544 | - | -1.4% |
12/25 | 4,385 | 4,395 | 4,375 | 4,375 | 0% | 428 | - | -1.53% |
12/22 | 4,380 | 4,400 | 4,375 | 4,375 | -0.34% | 85 | - | -1.71% |
12/21 | 4,385 | 4,390 | 4,375 | 4,390 | 0% | 1,161 | - | -1.53% |
12/20 | 4,385 | 4,405 | 4,385 | 4,390 | +0.11% | 39 | - | -1.68% |
12/19 | 4,415 | 4,415 | 4,380 | 4,385 | -0.11% | 107 | - | -1.9% |
12/18 | 4,410 | 4,415 | 4,390 | 4,390 | -0.45% | 88 | - | -1.9% |
12/15 | 4,390 | 4,410 | 4,375 | 4,410 | +1.15% | 129 | - | -1.56% |
12/14 | 4,420 | 4,420 | 4,320 | 4,360 | -1.36% | 305 | - | -2.77% |
12/13 | 4,430 | 4,430 | 4,380 | 4,420 | +0.23% | 234 | - | -1.58% |
12/12 | 4,400 | 4,420 | 4,400 | 4,410 | +0.23% | 112 | - | -1.91% |
12/11 | 4,400 | 4,425 | 4,370 | 4,400 | +0.92% | 86 | - | -2.24% |
12/08 | 4,420 | 4,420 | 4,320 | 4,360 | -1.36% | 357 | - | -3.11% |
12/07 | 4,490 | 4,490 | 4,325 | 4,420 | -1.34% | 1,294 | - | -1.84% |
12/06 | 4,470 | 4,500 | 4,445 | 4,480 | +0.67% | 180 | - | -0.47% |
12/05 | 4,495 | 4,495 | 4,450 | 4,450 | -0.22% | 203 | - | -1.05% |
12/04 | 4,440 | 4,495 | 4,440 | 4,460 | -0.45% | 124 | - | -0.76% |
12/01 | 4,500 | 4,500 | 4,475 | 4,480 | +0.67% | 57 | - | -0.22% |
11/30 | 4,505 | 4,505 | 4,450 | 4,450 | -0.67% | 64 | - | -0.82% |
11/29 | 4,515 | 4,515 | 4,470 | 4,480 | -0.78% | 123 | - | -0.09% |
11/28 | 4,500 | 4,520 | 4,495 | 4,515 | +0.33% | 81 | - | +0.76% |
11/27 | 4,535 | 4,535 | 4,500 | 4,500 | -0.99% | 50 | - | +0.54% |
11/24 | 4,560 | 4,570 | 4,545 | 4,545 | -0.22% | 26 | - | +1.63% |
11/22 | 4,550 | 4,580 | 4,520 | 4,555 | +0.33% | 337 | - | +1.97% |
11/21 | 4,535 | 4,545 | 4,535 | 4,540 | +0.11% | 10 | - | +1.77% |
11/20 | 4,530 | 4,550 | 4,530 | 4,535 | -0.77% | 47 | - | +1.82% |