363.3
+7.3 (+2.05%)
株価：2024/05/17 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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 320.6 | 322.9 | 320 | 321.9 | +3.2 | +1% | 1,282,010 |
| 2023/12/14 | 320.7 | 321.6 | 316 | 318.7 | -3.4 | -1.1% | 2,039,110 |
| 2023/12/13 | 323.6 | 323.6 | 321.1 | 322.1 | -1.5 | -0.5% | 1,274,620 |
| 2023/12/12 | 326 | 326.2 | 323.1 | 323.6 | -0.4 | -0.1% | 1,117,110 |
| 2023/12/11 | 321.1 | 324 | 321.1 | 324 | +3.7 | +1.2% | 1,602,770 |
| 2023/12/08 | 320 | 320.6 | 316.6 | 320.3 | -3.8 | -1.2% | 2,374,230 |
| 2023/12/07 | 327.7 | 327.8 | 323.5 | 324.1 | -2.7 | -0.8% | 1,984,530 |
| 2023/12/06 | 325.4 | 327.1 | 325.2 | 326.8 | +2.8 | +0.9% | 1,672,950 |
| 2023/12/05 | 321.7 | 324.9 | 321.7 | 324 | +4 | +1.3% | 2,363,310 |
| 2023/12/04 | 316.8 | 320 | 316.3 | 320 | +2 | +0.6% | 3,194,470 |
| 2023/12/01 | 315.6 | 318 | 315.4 | 318 | +4.5 | +1.4% | 1,645,240 |
| 2023/11/30 | 313.9 | 314.2 | 312.6 | 313.5 | +0.1 | ±0% | 749,120 |
| 2023/11/29 | 311.8 | 313.4 | 311.4 | 313.4 | +1.1 | +0.4% | 661,440 |
| 2023/11/28 | 312.5 | 312.5 | 311.5 | 312.3 | -0.7 | -0.2% | 561,750 |
| 2023/11/27 | 314.3 | 314.8 | 312.5 | 313 | -0.3 | -0.1% | 783,960 |
| 2023/11/24 | 314.6 | 314.8 | 313.3 | 313.3 | -0.2 | -0.1% | 628,150 |
| 2023/11/22 | 311.2 | 313.5 | 311.2 | 313.5 | +1.2 | +0.4% | 818,320 |
| 2023/11/21 | 311.1 | 312.6 | 309.6 | 312.3 | +1 | +0.3% | 1,111,790 |
| 2023/11/20 | 316.3 | 316.5 | 311.3 | 311.3 | -5.7 | -1.8% | 1,719,180 |
| 2023/11/17 | 316.5 | 317.5 | 315.3 | 317 | -1.3 | -0.4% | 1,142,640 |
| 2023/11/16 | 316.7 | 318.4 | 316.4 | 318.3 | +2.7 | +0.9% | 1,651,840 |
| 2023/11/15 | 314.9 | 316.2 | 314.9 | 315.6 | +1.5 | +0.5% | 1,579,230 |
| 2023/11/14 | 313.4 | 314.3 | 313.4 | 314.1 | +1.1 | +0.4% | 873,410 |
| 2023/11/13 | 313.1 | 314 | 312.3 | 313 | +1.7 | +0.5% | 1,457,990 |
| 2023/11/10 | 310.6 | 311.5 | 310 | 311.3 | -0.5 | -0.2% | 973,120 |
| 2023/11/09 | 311.3 | 311.9 | 311 | 311.8 | +0.5 | +0.2% | 752,190 |
| 2023/11/08 | 310 | 311.4 | 309.8 | 311.3 | +1.7 | +0.5% | 960,360 |
| 2023/11/07 | 308.5 | 309.6 | 308.5 | 309.6 | +1.3 | +0.4% | 1,171,890 |
| 2023/11/06 | 307.8 | 308.9 | 307.2 | 308.3 | +2.6 | +0.9% | 1,286,240 |
| 2023/11/02 | 306 | 306.6 | 305.2 | 305.7 | ±0 | ±0% | 982,980 |
| 2023/11/01 | 305.6 | 306.5 | 305 | 305.7 | +1.6 | +0.5% | 1,040,680 |
| 2023/10/31 | 303.2 | 304.9 | 302.8 | 304.1 | +1.1 | +0.4% | 899,120 |
| 2023/10/30 | 300.3 | 303 | 300.1 | 303 | -0.1 | ±0% | 1,159,170 |
| 2023/10/27 | 300.9 | 303.2 | 300.2 | 303.1 | +2.2 | +0.7% | 1,162,500 |
| 2023/10/26 | 304.9 | 304.9 | 300.4 | 300.9 | -5.8 | -1.9% | 2,456,600 |
| 2023/10/25 | 308 | 308.8 | 306.6 | 306.7 | -0.4 | -0.1% | 947,100 |
| 2023/10/24 | 308 | 308.4 | 306.5 | 307.1 | -2.4 | -0.8% | 1,270,300 |
| 2023/10/23 | 310 | 311 | 309.3 | 309.5 | -1.9 | -0.6% | 1,009,900 |
| 2023/10/20 | 310.3 | 312.4 | 310.1 | 311.4 | -0.2 | -0.1% | 904,000 |
| 2023/10/19 | 312.7 | 312.7 | 310.2 | 311.6 | -2.6 | -0.8% | 1,503,700 |
| 2023/10/18 | 315.2 | 315.3 | 313.8 | 314.2 | -1.1 | -0.3% | 789,700 |
| 2023/10/17 | 314.1 | 315.8 | 313.5 | 315.3 | +1.9 | +0.6% | 1,392,500 |
| 2023/10/16 | 312.5 | 313.4 | 312.4 | 313.4 | +0.5 | +0.2% | 873,700 |
| 2023/10/13 | 313.8 | 313.8 | 311.8 | 312.9 | -1.9 | -0.6% | 1,388,400 |
| 2023/10/12 | 314.5 | 315 | 313.5 | 314.8 | +1 | +0.3% | 1,540,400 |
| 2023/10/11 | 311.6 | 313.9 | 311 | 313.8 | +4 | +1.3% | 1,728,700 |
| 2023/10/10 | 309.7 | 310.1 | 307.1 | 309.8 | -0.1 | ±0% | 1,243,800 |
| 2023/10/06 | 308.3 | 310.5 | 307.7 | 309.9 | +1.1 | +0.4% | 723,400 |
| 2023/10/05 | 306 | 309 | 306 | 308.8 | +2.4 | +0.8% | 1,187,600 |
| 2023/10/04 | 306.6 | 307 | 305.7 | 306.4 | -3.9 | -1.3% | 2,131,900 |
101～
150
件表示中 / 1505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
