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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 301.8 | 301.8 | 299 | 300.7 | +1.7 | +0.6% | 3,263,600 |
| 2023/07/18 | 297.8 | 299.2 | 297.6 | 299 | +6.2 | +2.1% | 2,713,500 |
| 2023/07/14 | 295.2 | 295.5 | 291.7 | 292.8 | -3.1 | -1% | 1,835,100 |
| 2023/07/13 | 293.5 | 295.9 | 292.7 | 295.9 | +1.5 | +0.5% | 2,643,600 |
| 2023/07/12 | 297.3 | 297.3 | 294 | 294.4 | -3.2 | -1.1% | 1,913,100 |
| 2023/07/11 | 297.1 | 297.7 | 296 | 297.6 | -0.5 | -0.2% | 1,781,900 |
| 2023/07/10 | 300 | 300.3 | 288 | 298.1 | -3.5 | -1.2% | 3,312,500 |
| 2023/07/07 | 302 | 303.8 | 300.8 | 301.6 | -2.1 | -0.7% | 2,869,500 |
| 2023/07/06 | 307.1 | 307.5 | 302.8 | 303.7 | -3.2 | -1% | 4,861,900 |
| 2023/07/05 | 306.7 | 313.5 | 306.3 | 306.9 | +1.2 | +0.4% | 4,204,800 |
| 2023/07/04 | 318.6 | 331.7 | 304.7 | 305.7 | -9.3 | -3% | 10,518,400 |
| 2023/07/03 | 310 | 316.9 | 304.5 | 315 | +10.8 | +3.6% | 6,723,800 |
| 2023/06/30 | 303.6 | 304.2 | 303 | 304.2 | +2.5 | +0.8% | 3,788,400 |
| 2023/06/29 | 301.6 | 302 | 300.8 | 301.7 | +2.9 | +1% | 3,533,300 |
| 2023/06/28 | 296 | 298.8 | 295.7 | 298.8 | +4.4 | +1.5% | 2,386,700 |
| 2023/06/27 | 293.6 | 294.4 | 292.8 | 294.4 | +0.9 | +0.3% | 811,000 |
| 2023/06/26 | 294.4 | 294.5 | 292.8 | 293.5 | +0.2 | +0.1% | 2,011,000 |
| 2023/06/23 | 295 | 295.2 | 292 | 293.3 | +0.4 | +0.1% | 1,972,400 |
| 2023/06/22 | 292.7 | 293.3 | 291.9 | 292.9 | +0.7 | +0.2% | 1,815,800 |
| 2023/06/21 | 291 | 292.7 | 291 | 292.2 | +1.2 | +0.4% | 1,379,100 |
| 2023/06/20 | 293.9 | 294 | 289.5 | 291 | -0.7 | -0.2% | 1,956,100 |
| 2023/06/19 | 292 | 293.2 | 290.7 | 291.7 | +1.8 | +0.6% | 1,701,500 |
| 2023/06/16 | 289.4 | 290 | 287.1 | 289.9 | +0.8 | +0.3% | 1,335,600 |
| 2023/06/15 | 286.9 | 289.8 | 286.8 | 289.1 | +4.2 | +1.5% | 1,135,400 |
| 2023/06/14 | 285.8 | 286.3 | 284.9 | 284.9 | +1.4 | +0.5% | 1,103,700 |
| 2023/06/13 | 282.9 | 283.5 | 282.7 | 283.5 | +1 | +0.4% | 660,500 |
| 2023/06/12 | 282.5 | 282.6 | 281.6 | 282.5 | -0.4 | -0.1% | 1,044,300 |
| 2023/06/09 | 283.5 | 283.9 | 282.2 | 282.9 | -2.2 | -0.8% | 2,123,100 |
| 2023/06/08 | 284.1 | 285.8 | 283.4 | 285.1 | +3.5 | +1.2% | 1,682,600 |
| 2023/06/07 | 282.5 | 283.2 | 281.3 | 281.6 | +0.9 | +0.3% | 615,800 |
| 2023/06/06 | 283.2 | 283.2 | 280.3 | 280.7 | -2.9 | -1% | 791,000 |
| 2023/06/05 | 283.7 | 284 | 282.8 | 283.6 | +3.1 | +1.1% | 808,600 |
| 2023/06/02 | 280.6 | 280.7 | 279 | 280.5 | -1.4 | -0.5% | 942,800 |
| 2023/06/01 | 279.1 | 282 | 279 | 281.9 | +1.3 | +0.5% | 643,800 |
| 2023/05/31 | 282.5 | 282.5 | 280 | 280.6 | -3 | -1.1% | 822,500 |
| 2023/05/30 | 283.9 | 283.9 | 282.1 | 283.6 | -0.1 | ±0% | 727,600 |
| 2023/05/29 | 282.5 | 283.9 | 282.3 | 283.7 | +4.8 | +1.7% | 938,600 |
| 2023/05/26 | 276.6 | 279 | 276.6 | 278.9 | +2.7 | +1% | 814,200 |
| 2023/05/25 | 276 | 277 | 275.4 | 276.2 | +0.2 | +0.1% | 802,700 |
| 2023/05/24 | 274 | 276 | 273.3 | 276 | +0.2 | +0.1% | 891,700 |
| 2023/05/23 | 274.6 | 275.8 | 274 | 275.8 | +2.7 | +1% | 944,300 |
| 2023/05/22 | 271.2 | 273.1 | 270.7 | 273.1 | +0.7 | +0.3% | 713,700 |
| 2023/05/19 | 273.3 | 273.3 | 270.7 | 272.4 | -0.3 | -0.1% | 875,900 |
| 2023/05/18 | 272.4 | 273.2 | 271.6 | 272.7 | +2.4 | +0.9% | 758,700 |
| 2023/05/17 | 271.7 | 271.8 | 270.1 | 270.3 | -2.4 | -0.9% | 987,400 |
| 2023/05/16 | 273.2 | 273.3 | 272.2 | 272.7 | -0.3 | -0.1% | 606,600 |
| 2023/05/15 | 269.1 | 273 | 268.9 | 273 | +5.9 | +2.2% | 1,020,200 |
| 2023/05/12 | 267 | 268.1 | 266.7 | 267.1 | -1.4 | -0.5% | 351,400 |
| 2023/05/11 | 269.3 | 269.3 | 268.4 | 268.5 | -0.9 | -0.3% | 596,000 |
| 2023/05/10 | 270 | 270 | 268.7 | 269.4 | -0.7 | -0.3% | 858,500 |
501～
550
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
