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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 268.1 | 270.4 | 268.1 | 270.1 | +2.5 | +0.9% | 502,300 |
| 2023/05/08 | 270 | 270 | 266.6 | 267.6 | -4 | -1.5% | 951,400 |
| 2023/05/02 | 271.9 | 272 | 270.5 | 271.6 | +1.1 | +0.4% | 1,167,400 |
| 2023/05/01 | 269.5 | 270.5 | 268.2 | 270.5 | +5.1 | +1.9% | 1,868,800 |
| 2023/04/28 | 263.6 | 265.4 | 262 | 265.4 | +3.8 | +1.5% | 1,310,900 |
| 2023/04/27 | 259.9 | 261.6 | 259.8 | 261.6 | +1.8 | +0.7% | 299,100 |
| 2023/04/26 | 260.2 | 260.2 | 258.6 | 259.8 | -1.5 | -0.6% | 305,700 |
| 2023/04/25 | 260 | 261.3 | 260 | 261.3 | +2.1 | +0.8% | 390,400 |
| 2023/04/24 | 258 | 259.8 | 257.8 | 259.2 | +2.2 | +0.9% | 295,900 |
| 2023/04/21 | 258.6 | 258.8 | 257 | 257 | -2.2 | -0.8% | 380,200 |
| 2023/04/20 | 258.5 | 259.8 | 258.4 | 259.2 | +0.7 | +0.3% | 333,700 |
| 2023/04/19 | 259.1 | 259.2 | 258.2 | 258.5 | -1.5 | -0.6% | 592,500 |
| 2023/04/18 | 260 | 260.8 | 259.4 | 260 | +0.1 | ±0% | 622,100 |
| 2023/04/17 | 260.2 | 261.3 | 258 | 259.9 | +0.7 | +0.3% | 861,000 |
| 2023/04/14 | 258.8 | 259.6 | 258.2 | 259.2 | +0.7 | +0.3% | 376,000 |
| 2023/04/13 | 259.7 | 259.7 | 258.1 | 258.5 | -1.4 | -0.5% | 345,500 |
| 2023/04/12 | 258.8 | 259.9 | 258.5 | 259.9 | +1.8 | +0.7% | 520,800 |
| 2023/04/11 | 257.4 | 259 | 257 | 258.1 | +1.9 | +0.7% | 603,600 |
| 2023/04/10 | 255.3 | 256.6 | 255.2 | 256.2 | +1.6 | +0.6% | 452,700 |
| 2023/04/07 | 254.7 | 254.9 | 253.6 | 254.6 | +1.9 | +0.8% | 550,900 |
| 2023/04/06 | 250.2 | 252.8 | 250.2 | 252.7 | +2.4 | +1% | 250,000 |
| 2023/04/05 | 251.5 | 251.5 | 250.3 | 250.3 | -1.9 | -0.8% | 509,500 |
| 2023/04/04 | 252.6 | 252.9 | 251.2 | 252.2 | +0.5 | +0.2% | 527,600 |
| 2023/04/03 | 253.1 | 253.3 | 251.3 | 251.7 | +0.7 | +0.3% | 648,300 |
| 2023/03/31 | 249.1 | 251 | 249.1 | 251 | +3.5 | +1.4% | 523,800 |
| 2023/03/30 | 246.2 | 247.5 | 246.2 | 247.5 | +2.9 | +1.2% | 390,900 |
| 2023/03/29 | 242.2 | 244.6 | 242.2 | 244.6 | +2.3 | +0.9% | 416,400 |
| 2023/03/28 | 243.5 | 243.8 | 241.5 | 242.3 | -0.2 | -0.1% | 354,300 |
| 2023/03/27 | 243 | 243 | 240.6 | 242.5 | +0.1 | ±0% | 859,500 |
| 2023/03/24 | 244 | 244 | 241.4 | 242.4 | -2.4 | -1% | 525,700 |
| 2023/03/23 | 243.6 | 244.9 | 242.5 | 244.8 | -1.2 | -0.5% | 551,700 |
| 2023/03/22 | 246.4 | 246.9 | 245.2 | 246 | +3.6 | +1.5% | 527,700 |
| 2023/03/20 | 245.8 | 246.4 | 241 | 242.4 | -4.7 | -1.9% | 939,300 |
| 2023/03/17 | 248 | 248 | 246.4 | 247.1 | +1.3 | +0.5% | 673,100 |
| 2023/03/16 | 244.9 | 245.9 | 242.5 | 245.8 | -5 | -2% | 1,533,700 |
| 2023/03/15 | 251.6 | 252.4 | 250.1 | 250.8 | +2.4 | +1% | 757,600 |
| 2023/03/14 | 251.9 | 251.9 | 248 | 248.4 | -6.7 | -2.6% | 1,289,200 |
| 2023/03/13 | 255.6 | 257.5 | 254.3 | 255.1 | -4.3 | -1.7% | 1,489,000 |
| 2023/03/10 | 260.9 | 261 | 257.7 | 259.4 | -5.5 | -2.1% | 1,136,200 |
| 2023/03/09 | 266.5 | 266.5 | 263.2 | 264.9 | -0.8 | -0.3% | 574,400 |
| 2023/03/08 | 264.1 | 265.7 | 263.5 | 265.7 | +1.5 | +0.6% | 777,200 |
| 2023/03/07 | 263.8 | 264.8 | 263.4 | 264.2 | +0.4 | +0.2% | 423,300 |
| 2023/03/06 | 263 | 263.8 | 261.3 | 263.8 | +3 | +1.2% | 823,000 |
| 2023/03/03 | 258.1 | 260.8 | 258.1 | 260.8 | +3.4 | +1.3% | 540,800 |
| 2023/03/02 | 258.4 | 258.9 | 256.6 | 257.4 | -0.5 | -0.2% | 646,200 |
| 2023/03/01 | 256.4 | 257.9 | 254.6 | 257.9 | +1.5 | +0.6% | 543,500 |
| 2023/02/28 | 256.5 | 257 | 255.5 | 256.4 | +1.1 | +0.4% | 415,100 |
| 2023/02/27 | 255.3 | 256.7 | 254.2 | 255.3 | +0.3 | +0.1% | 465,800 |
| 2023/02/24 | 256.9 | 256.9 | 255 | 255 | -3.1 | -1.2% | 927,700 |
| 2023/02/22 | 259.1 | 259.5 | 257.8 | 258.1 | -2.7 | -1% | 632,600 |
551～
600
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
