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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 260 | 260.8 | 259.2 | 260.8 | -0.5 | -0.2% | 500,900 |
| 2023/02/20 | 262.4 | 263.1 | 260.8 | 261.3 | -1.7 | -0.6% | 1,147,400 |
| 2023/02/17 | 262.5 | 263.3 | 260.4 | 263 | -1 | -0.4% | 966,800 |
| 2023/02/16 | 260.1 | 264 | 260 | 264 | +5.3 | +2% | 1,597,700 |
| 2023/02/15 | 257.7 | 258.7 | 256.4 | 258.7 | +3 | +1.2% | 876,500 |
| 2023/02/14 | 255.5 | 256 | 254.8 | 255.7 | +0.2 | +0.1% | 435,000 |
| 2023/02/13 | 256 | 256.3 | 254.2 | 255.5 | +0.2 | +0.1% | 628,100 |
| 2023/02/10 | 254.9 | 255.4 | 254.3 | 255.3 | -0.3 | -0.1% | 479,100 |
| 2023/02/09 | 254.6 | 255.7 | 253.4 | 255.6 | +1.6 | +0.6% | 460,700 |
| 2023/02/08 | 252.4 | 254.4 | 251.6 | 254 | -1.6 | -0.6% | 640,800 |
| 2023/02/07 | 255.3 | 256.4 | 254.6 | 255.6 | +1.1 | +0.4% | 513,100 |
| 2023/02/06 | 254.3 | 255.8 | 253.4 | 254.5 | +6.7 | +2.7% | 1,035,700 |
| 2023/02/03 | 248.9 | 249.3 | 246.6 | 247.8 | -1.4 | -0.6% | 888,800 |
| 2023/02/02 | 250.5 | 250.8 | 246.6 | 249.2 | -6.1 | -2.4% | 2,214,800 |
| 2023/02/01 | 253.9 | 255.8 | 253.6 | 255.3 | +2.1 | +0.8% | 758,200 |
| 2023/01/31 | 253.5 | 255 | 251.5 | 253.2 | +2.2 | +0.9% | 557,100 |
| 2023/01/30 | 253 | 253.9 | 250 | 251 | -3 | -1.2% | 1,312,000 |
| 2023/01/27 | 257.1 | 257.4 | 253.6 | 254 | -2.2 | -0.9% | 915,900 |
| 2023/01/26 | 255.3 | 256.9 | 255 | 256.2 | -1.7 | -0.7% | 698,300 |
| 2023/01/25 | 261 | 261.6 | 257.9 | 257.9 | -3.7 | -1.4% | 1,080,900 |
| 2023/01/24 | 262.5 | 262.6 | 260.8 | 261.6 | +1.4 | +0.5% | 726,900 |
| 2023/01/23 | 261.6 | 262.4 | 259.8 | 260.2 | -0.1 | ±0% | 1,241,700 |
| 2023/01/20 | 258.6 | 260.3 | 258.5 | 260.3 | +2.8 | +1.1% | 809,600 |
| 2023/01/19 | 258.8 | 258.8 | 256.6 | 257.5 | -4.5 | -1.7% | 561,800 |
| 2023/01/18 | 256.5 | 262.4 | 255.9 | 262 | +6.5 | +2.5% | 771,500 |
| 2023/01/17 | 252.7 | 256.1 | 252.6 | 255.5 | +2.4 | +0.9% | 474,900 |
| 2023/01/16 | 256.6 | 256.7 | 253 | 253.1 | -3.5 | -1.4% | 855,700 |
| 2023/01/13 | 258 | 258.1 | 254 | 256.6 | -2.3 | -0.9% | 1,344,800 |
| 2023/01/12 | 262 | 262.7 | 258.2 | 258.9 | -2.4 | -0.9% | 770,800 |
| 2023/01/11 | 261 | 262.5 | 260.2 | 261.3 | +1.4 | +0.5% | 537,200 |
| 2023/01/10 | 262.5 | 262.7 | 259.8 | 259.9 | -2.9 | -1.1% | 1,191,400 |
| 2023/01/06 | 262.5 | 263.9 | 261.1 | 262.8 | +1.8 | +0.7% | 955,600 |
| 2023/01/05 | 260.3 | 261.5 | 260 | 261 | +3.2 | +1.2% | 648,800 |
| 2023/01/04 | 262 | 262 | 257.4 | 257.8 | -4.6 | -1.8% | 1,142,500 |
| 2022/12/30 | 264.7 | 264.7 | 261.7 | 262.4 | +0.4 | +0.2% | 921,300 |
| 2022/12/29 | 264.9 | 264.9 | 261.6 | 262 | -2.9 | -1.1% | 818,300 |
| 2022/12/28 | 263.1 | 265.1 | 262.4 | 264.9 | +2.6 | +1% | 1,933,100 |
| 2022/12/27 | 260 | 263.1 | 259.9 | 262.3 | +2.5 | +1% | 1,242,200 |
| 2022/12/26 | 258.4 | 259.8 | 257 | 259.8 | +1.2 | +0.5% | 858,100 |
| 2022/12/23 | 258.5 | 260 | 257.4 | 258.6 | -2.9 | -1.1% | 1,158,700 |
| 2022/12/22 | 264.5 | 264.8 | 260.5 | 261.5 | -3.8 | -1.4% | 1,183,100 |
| 2022/12/21 | 266.6 | 267.4 | 264.4 | 265.3 | +1 | +0.4% | 1,300,300 |
| 2022/12/20 | 273.8 | 275.7 | 263.7 | 264.3 | -7.3 | -2.7% | 1,508,900 |
| 2022/12/19 | 272 | 272 | 270.8 | 271.6 | -0.8 | -0.3% | 629,300 |
| 2022/12/16 | 274.1 | 274.3 | 272.4 | 272.4 | -2.7 | -1% | 798,400 |
| 2022/12/15 | 276.9 | 276.9 | 274.7 | 275.1 | -2.3 | -0.8% | 688,500 |
| 2022/12/14 | 279.4 | 279.4 | 276.4 | 277.4 | -1.8 | -0.6% | 751,000 |
| 2022/12/13 | 277.3 | 279.2 | 277 | 279.2 | +2.9 | +1% | 631,300 |
| 2022/12/12 | 277 | 277.1 | 274.1 | 276.3 | -1.2 | -0.4% | 977,000 |
| 2022/12/09 | 280 | 281 | 277.1 | 277.5 | -2 | -0.7% | 713,000 |
601～
650
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
