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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 312 | 312.4 | 311.1 | 312 | -0.9 | -0.3% | 777,100 |
| 2023/09/28 | 313.1 | 314.9 | 312.8 | 312.9 | +1.3 | +0.4% | 1,224,500 |
| 2023/09/27 | 312.6 | 312.8 | 310.8 | 311.6 | -1.8 | -0.6% | 1,236,500 |
| 2023/09/26 | 312.9 | 313.6 | 312.2 | 313.4 | +2.3 | +0.7% | 990,100 |
| 2023/09/25 | 312.3 | 312.6 | 310.6 | 311.1 | -1.8 | -0.6% | 1,316,500 |
| 2023/09/22 | 309.6 | 313.4 | 308.9 | 312.9 | +0.4 | +0.1% | 2,482,100 |
| 2023/09/21 | 312.6 | 314 | 311.9 | 312.5 | -2.1 | -0.7% | 2,075,600 |
| 2023/09/20 | 316.2 | 316.4 | 314.3 | 314.6 | -2.5 | -0.8% | 2,364,500 |
| 2023/09/19 | 318.9 | 318.9 | 316.3 | 317.1 | -2.7 | -0.8% | 2,575,500 |
| 2023/09/15 | 318.6 | 319.8 | 317.9 | 319.8 | +2.6 | +0.8% | 1,808,600 |
| 2023/09/14 | 318.4 | 318.4 | 316.6 | 317.2 | +0.5 | +0.2% | 1,972,900 |
| 2023/09/13 | 316.8 | 317.3 | 315.8 | 316.7 | +1 | +0.3% | 1,601,200 |
| 2023/09/12 | 314.8 | 317.3 | 313.3 | 315.7 | +2.2 | +0.7% | 2,932,900 |
| 2023/09/11 | 313.8 | 313.8 | 312 | 313.5 | +2.1 | +0.7% | 2,017,500 |
| 2023/09/08 | 309.8 | 311.9 | 308.7 | 311.4 | +2.1 | +0.7% | 1,365,800 |
| 2023/09/07 | 308.8 | 309.3 | 308.3 | 309.3 | +1.3 | +0.4% | 1,059,200 |
| 2023/09/06 | 309.2 | 310 | 307.7 | 308 | -0.5 | -0.2% | 1,289,900 |
| 2023/09/05 | 306.4 | 308.6 | 306.1 | 308.5 | +3.2 | +1% | 1,359,100 |
| 2023/09/04 | 304.9 | 305.4 | 304.3 | 305.3 | +2.3 | +0.8% | 1,379,700 |
| 2023/09/01 | 303 | 303.2 | 302.2 | 303 | -1.1 | -0.4% | 1,394,200 |
| 2023/08/31 | 305 | 305 | 303.9 | 304.1 | -0.9 | -0.3% | 1,440,600 |
| 2023/08/30 | 304 | 305 | 304 | 305 | +1 | +0.3% | 752,400 |
| 2023/08/29 | 304.1 | 304.4 | 303.5 | 304 | ±0 | ±0% | 897,600 |
| 2023/08/28 | 303.9 | 304.2 | 303.1 | 304 | +1.4 | +0.5% | 1,073,900 |
| 2023/08/25 | 303.4 | 304 | 301.4 | 302.6 | -2.1 | -0.7% | 1,392,500 |
| 2023/08/24 | 303.5 | 305.7 | 303.1 | 304.7 | +1.7 | +0.6% | 1,646,300 |
| 2023/08/23 | 301.6 | 303 | 301 | 303 | +0.8 | +0.3% | 744,900 |
| 2023/08/22 | 302.1 | 302.8 | 301.9 | 302.2 | +1 | +0.3% | 649,300 |
| 2023/08/21 | 299.4 | 301.3 | 299.4 | 301.2 | +1.7 | +0.6% | 652,800 |
| 2023/08/18 | 300 | 300.7 | 299.3 | 299.5 | -3.4 | -1.1% | 1,112,800 |
| 2023/08/17 | 301.2 | 304.3 | 301.2 | 302.9 | +1.8 | +0.6% | 1,495,700 |
| 2023/08/16 | 300.6 | 301.4 | 299.5 | 301.1 | -1.2 | -0.4% | 1,025,500 |
| 2023/08/15 | 301.6 | 302.7 | 301.6 | 302.3 | +1.7 | +0.6% | 770,400 |
| 2023/08/14 | 302.3 | 302.9 | 300 | 300.6 | -2.2 | -0.7% | 1,036,700 |
| 2023/08/10 | 301.9 | 303.9 | 301.9 | 302.8 | +2 | +0.7% | 955,700 |
| 2023/08/09 | 301.9 | 302.2 | 300 | 300.8 | -1.7 | -0.6% | 920,200 |
| 2023/08/08 | 300.9 | 302.7 | 300.9 | 302.5 | +2.5 | +0.8% | 1,438,500 |
| 2023/08/07 | 299.2 | 300 | 298 | 300 | +0.4 | +0.1% | 1,029,200 |
| 2023/08/04 | 297.3 | 299.8 | 297.3 | 299.6 | -2.1 | -0.7% | 1,989,500 |
| 2023/08/03 | 299.2 | 301.8 | 299 | 301.7 | +0.6 | +0.2% | 1,164,400 |
| 2023/08/02 | 305 | 305.1 | 300.8 | 301.1 | -4.1 | -1.3% | 1,941,600 |
| 2023/08/01 | 304.1 | 306.3 | 302.5 | 305.2 | +1.7 | +0.6% | 2,334,400 |
| 2023/07/31 | 301.1 | 303.5 | 299.5 | 303.5 | +6.5 | +2.2% | 2,399,200 |
| 2023/07/28 | 299.9 | 300.8 | 294 | 297 | -5.4 | -1.8% | 4,556,500 |
| 2023/07/27 | 303.9 | 305 | 302.3 | 302.4 | -2.2 | -0.7% | 1,641,400 |
| 2023/07/26 | 304 | 304.6 | 302.9 | 304.6 | +0.2 | +0.1% | 1,108,900 |
| 2023/07/25 | 306.1 | 306.5 | 303.8 | 304.4 | -0.8 | -0.3% | 2,079,900 |
| 2023/07/24 | 303.6 | 305.4 | 303.1 | 305.2 | +2.5 | +0.8% | 1,864,000 |
| 2023/07/21 | 302.9 | 303.8 | 301.5 | 302.7 | +1.1 | +0.4% | 2,183,500 |
| 2023/07/20 | 302.4 | 302.5 | 299.6 | 301.6 | +0.9 | +0.3% | 2,860,800 |
451～
500
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
