344.5
-5.9 (-1.68%)
株価：2025/08/04 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2025/08/04 | 343.3 | 345 | 343.1 | 344.5 | -5.9 | -1.7% | 1,223,570 |
| 2025/08/01 | 349.6 | 352 | 349 | 350.4 | +3 | +0.9% | 916,050 |
| 2025/07/31 | 347.8 | 347.8 | 344.6 | 347.4 | -1 | -0.3% | 1,104,470 |
| 2025/07/30 | 348.8 | 349 | 347.2 | 348.4 | +1.1 | +0.3% | 672,230 |
| 2025/07/29 | 348.3 | 349 | 347 | 347.3 | -2.8 | -0.8% | 920,400 |
| 2025/07/28 | 349.4 | 350.9 | 348.6 | 350.1 | +1.2 | +0.3% | 723,160 |
| 2025/07/25 | 351.2 | 351.9 | 348.3 | 348.9 | -2.1 | -0.6% | 1,044,420 |
| 2025/07/24 | 353 | 353.5 | 350.6 | 351 | -2.1 | -0.6% | 1,162,390 |
| 2025/07/23 | 353.2 | 353.9 | 351.7 | 353.1 | -1.7 | -0.5% | 1,258,580 |
| 2025/07/22 | 355.7 | 356 | 354.2 | 354.8 | -1.3 | -0.4% | 826,460 |
| 2025/07/18 | 358.9 | 359.9 | 355.1 | 356.1 | -3.9 | -1.1% | 840,220 |
| 2025/07/17 | 359.2 | 361 | 358.8 | 360 | +0.5 | +0.1% | 735,920 |
| 2025/07/16 | 358.7 | 360 | 357.4 | 359.5 | +1.8 | +0.5% | 2,223,960 |
| 2025/07/15 | 355.8 | 358 | 355.3 | 357.7 | +3.6 | +1% | 749,990 |
| 2025/07/14 | 355.7 | 356 | 353.8 | 354.1 | -0.9 | -0.3% | 1,112,630 |
| 2025/07/11 | 356.9 | 357.9 | 354.6 | 355 | -3.2 | -0.9% | 989,450 |
| 2025/07/10 | 358.5 | 359.6 | 358 | 358.2 | -3 | -0.8% | 576,980 |
| 2025/07/09 | 360 | 361.4 | 359.6 | 361.2 | +3.7 | +1% | 1,394,890 |
| 2025/07/08 | 355.8 | 358.1 | 355.3 | 357.5 | +2.5 | +0.7% | 924,700 |
| 2025/07/07 | 355 | 356.1 | 354.9 | 355 | +1 | +0.3% | 577,210 |
| 2025/07/04 | 357 | 357.5 | 353.4 | 354 | -0.1 | ±0% | 577,900 |
| 2025/07/03 | 352.2 | 355.3 | 352.2 | 354.1 | +1.3 | +0.4% | 646,820 |
| 2025/07/02 | 353.6 | 355 | 352.7 | 352.8 | -0.6 | -0.2% | 459,710 |
| 2025/07/01 | 354.5 | 355.5 | 353.3 | 353.4 | -1.8 | -0.5% | 1,026,130 |
| 2025/06/30 | 358 | 359.9 | 355.1 | 355.2 | -1.1 | -0.3% | 1,190,320 |
| 2025/06/27 | 355.5 | 356.8 | 355.5 | 356.3 | +4.4 | +1.3% | 1,297,390 |
| 2025/06/26 | 352 | 353.5 | 351.1 | 351.9 | ±0 | ±0% | 701,930 |
| 2025/06/25 | 351.8 | 352.8 | 350.4 | 351.9 | ±0 | ±0% | 1,041,240 |
| 2025/06/24 | 348.8 | 352.5 | 348.8 | 351.9 | +3.2 | +0.9% | 1,524,780 |
| 2025/06/23 | 345.9 | 349.2 | 345.9 | 348.7 | +1.3 | +0.4% | 1,843,470 |
| 2025/06/20 | 343.2 | 347.7 | 342.8 | 347.4 | +4.4 | +1.3% | 1,234,580 |
| 2025/06/19 | 342.8 | 343.8 | 341.9 | 343 | -0.7 | -0.2% | 946,740 |
| 2025/06/18 | 344.5 | 346.5 | 343.7 | 343.7 | -1.6 | -0.5% | 1,264,450 |
| 2025/06/17 | 346.3 | 348.3 | 344.7 | 345.3 | +0.9 | +0.3% | 1,201,180 |
| 2025/06/16 | 341.3 | 345 | 341.3 | 344.4 | +4.2 | +1.2% | 2,279,260 |
| 2025/06/13 | 346.2 | 346.8 | 322.8 | 340.2 | -8.3 | -2.4% | 4,028,770 |
| 2025/06/12 | 350.9 | 351.7 | 348.1 | 348.5 | -6.5 | -1.8% | 1,094,380 |
| 2025/06/11 | 352.8 | 355 | 351.7 | 355 | +3.6 | +1% | 1,001,490 |
| 2025/06/10 | 351.9 | 353.5 | 351 | 351.4 | +0.8 | +0.2% | 907,410 |
| 2025/06/09 | 349.6 | 352.5 | 349.6 | 350.6 | +2.5 | +0.7% | 3,575,360 |
| 2025/06/06 | 342.1 | 348.1 | 342.1 | 348.1 | +6.6 | +1.9% | 945,100 |
| 2025/06/05 | 339.2 | 341.9 | 338.8 | 341.5 | +0.2 | +0.1% | 664,420 |
| 2025/06/04 | 342.9 | 343.3 | 341.1 | 341.3 | -0.2 | -0.1% | 713,890 |
| 2025/06/03 | 343 | 343.8 | 340.8 | 341.5 | +0.1 | ±0% | 653,440 |
| 2025/06/02 | 345.4 | 345.4 | 340.6 | 341.4 | -3.6 | -1% | 759,320 |
| 2025/05/30 | 346 | 347.2 | 345 | 345 | -3.9 | -1.1% | 794,100 |
| 2025/05/29 | 348.7 | 351 | 348.3 | 348.9 | +4.2 | +1.2% | 1,177,300 |
| 2025/05/28 | 347.1 | 348.2 | 344.3 | 344.7 | -2.1 | -0.6% | 1,057,960 |
| 2025/05/27 | 348.3 | 348.3 | 342.5 | 346.8 | -1.6 | -0.5% | 1,694,610 |
| 2025/05/26 | 344.8 | 348.4 | 344.4 | 348.4 | +4 | +1.2% | 1,089,610 |
1～
50
件表示中 / 1803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
