366.9
-2 (-0.54%)
株価：2024/05/02 15:00
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ インド株式指数・Ｎｉｆｔｙ ５０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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 367.1 | 367.4 | 365 | 366.9 | -2 | -0.5% | 2,375,030 |
| 2024/05/01 | 368.1 | 369 | 368 | 368.9 | -0.1 | ±0% | 1,104,860 |
| 2024/04/30 | 367.5 | 369.5 | 366.4 | 369 | +3.6 | +1% | 3,054,430 |
| 2024/04/26 | 363.6 | 365.7 | 363.4 | 365.4 | +4.3 | +1.2% | 2,860,470 |
| 2024/04/25 | 360.9 | 362 | 359.6 | 361.1 | -0.7 | -0.2% | 1,299,190 |
| 2024/04/24 | 361.3 | 361.9 | 360.4 | 361.8 | +1.8 | +0.5% | 1,929,660 |
| 2024/04/23 | 360.5 | 361 | 359.4 | 360 | +1.6 | +0.4% | 2,042,790 |
| 2024/04/22 | 356.5 | 358.7 | 356 | 358.4 | +7.5 | +2.1% | 3,050,710 |
| 2024/04/19 | 353.5 | 353.6 | 344.3 | 350.9 | -6.1 | -1.7% | 6,216,900 |
| 2024/04/18 | 354.5 | 357.1 | 353.6 | 357 | +1.7 | +0.5% | 1,365,920 |
| 2024/04/17 | 355.3 | 356.3 | 354.8 | 355.3 | -0.5 | -0.1% | 1,113,820 |
| 2024/04/16 | 356.2 | 356.6 | 354 | 355.8 | -3.4 | -0.9% | 2,055,170 |
| 2024/04/15 | 358.4 | 359.9 | 355 | 359.2 | -2.3 | -0.6% | 2,996,870 |
| 2024/04/12 | 361.5 | 361.5 | 360 | 361.5 | +1 | +0.3% | 1,027,720 |
| 2024/04/11 | 359.3 | 360.5 | 359.1 | 360.5 | +0.3 | +0.1% | 1,013,260 |
| 2024/04/10 | 361.7 | 361.7 | 359.8 | 360.2 | -0.9 | -0.2% | 1,782,940 |
| 2024/04/09 | 358.9 | 361.1 | 358.7 | 361.1 | +3.2 | +0.9% | 2,024,740 |
| 2024/04/08 | 355.9 | 357.9 | 355.6 | 357.9 | +4.1 | +1.2% | 2,711,920 |
| 2024/04/05 | 352.1 | 354.3 | 351.1 | 353.8 | +0.2 | +0.1% | 1,981,760 |
| 2024/04/04 | 354.4 | 356 | 352.7 | 353.6 | -0.7 | -0.2% | 2,016,790 |
| 2024/04/03 | 353.8 | 354.6 | 352.6 | 354.3 | -0.8 | -0.2% | 1,585,350 |
| 2024/04/02 | 354.6 | 355.5 | 353 | 355.1 | +0.8 | +0.2% | 1,508,840 |
| 2024/04/01 | 355 | 355.2 | 353 | 354.3 | -0.1 | ±0% | 2,111,020 |
| 2024/03/29 | 354.4 | 355 | 354 | 354.4 | +0.5 | +0.1% | 1,610,740 |
| 2024/03/28 | 351.9 | 354 | 351 | 353.9 | +2 | +0.6% | 1,393,140 |
| 2024/03/27 | 350 | 352.5 | 349.5 | 351.9 | +1.9 | +0.5% | 1,230,600 |
| 2024/03/26 | 348.7 | 350.1 | 348.6 | 350 | +1.7 | +0.5% | 1,171,340 |
| 2024/03/25 | 350.4 | 350.4 | 348.3 | 348.3 | -2.7 | -0.8% | 1,725,630 |
| 2024/03/22 | 350.6 | 351.3 | 348.2 | 351 | +0.5 | +0.1% | 2,548,160 |
| 2024/03/21 | 349.2 | 350.5 | 348 | 350.5 | +3.5 | +1% | 2,605,200 |
| 2024/03/19 | 347.4 | 347.4 | 345.1 | 347 | +0.4 | +0.1% | 1,674,280 |
| 2024/03/18 | 343.8 | 347.5 | 343.7 | 346.6 | +2.3 | +0.7% | 2,248,310 |
| 2024/03/15 | 344.7 | 346 | 343.1 | 344.3 | -1.6 | -0.5% | 2,325,360 |
| 2024/03/14 | 344.2 | 346.2 | 342.2 | 345.9 | -0.9 | -0.3% | 3,713,370 |
| 2024/03/13 | 350.4 | 350.5 | 346 | 346.8 | -3.1 | -0.9% | 3,251,510 |
| 2024/03/12 | 346.9 | 350.1 | 346.5 | 349.9 | +0.8 | +0.2% | 2,135,720 |
| 2024/03/11 | 351.8 | 351.9 | 348 | 349.1 | -5.2 | -1.5% | 3,557,160 |
| 2024/03/08 | 354.1 | 354.3 | 352.8 | 354.3 | ±0 | ±0% | 1,571,580 |
| 2024/03/07 | 354.6 | 355.5 | 352.1 | 354.3 | +0.5 | +0.1% | 2,363,200 |
| 2024/03/06 | 353.4 | 354.3 | 344.1 | 353.8 | -0.9 | -0.3% | 3,844,720 |
| 2024/03/05 | 355.6 | 355.9 | 353.8 | 354.7 | -0.8 | -0.2% | 2,544,550 |
| 2024/03/04 | 356.4 | 356.4 | 354 | 355.5 | +1.9 | +0.5% | 3,647,690 |
| 2024/03/01 | 351.8 | 353.6 | 349 | 353.6 | +5.2 | +1.5% | 2,589,250 |
| 2024/02/29 | 350.4 | 350.4 | 346.9 | 348.4 | -3.1 | -0.9% | 4,178,490 |
| 2024/02/28 | 353 | 354.2 | 350.6 | 351.5 | -1.1 | -0.3% | 2,592,230 |
| 2024/02/27 | 352.5 | 353.2 | 351.4 | 352.6 | +0.4 | +0.1% | 1,806,340 |
| 2024/02/26 | 354 | 354 | 351.7 | 352.2 | +3.2 | +0.9% | 2,527,860 |
| 2024/02/22 | 352 | 352.1 | 348.7 | 349 | -2.9 | -0.8% | 5,201,750 |
| 2024/02/21 | 351.9 | 353.1 | 351.1 | 351.9 | +1.6 | +0.5% | 2,231,670 |
| 2024/02/20 | 351.8 | 351.8 | 350.2 | 350.3 | -1.1 | -0.3% | 2,029,240 |
1～
50
件表示中 / 1496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
