360.6
+1.8 (+0.50%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 247.8 | 249.5 | 245.8 | 249 | +1.2 | +0.5% | 521,400 |
| 2022/03/30 | 250 | 250.8 | 247 | 247.8 | -0.2 | -0.1% | 758,300 |
| 2022/03/29 | 245.7 | 249.2 | 245 | 248 | +5 | +2.1% | 1,658,600 |
| 2022/03/28 | 242.4 | 244.3 | 241.9 | 243 | +1.5 | +0.6% | 520,000 |
| 2022/03/25 | 243 | 243.4 | 241.3 | 241.5 | -0.9 | -0.4% | 482,500 |
| 2022/03/24 | 238.6 | 242.9 | 238.6 | 242.4 | -0.9 | -0.4% | 516,600 |
| 2022/03/23 | 242.5 | 244 | 241.8 | 243.3 | +7 | +3% | 1,546,200 |
| 2022/03/22 | 238.3 | 238.5 | 235.9 | 236.3 | -1.8 | -0.8% | 745,800 |
| 2022/03/18 | 238.9 | 239.4 | 236.7 | 238.1 | -0.9 | -0.4% | 928,500 |
| 2022/03/17 | 238 | 239 | 235.8 | 239 | +8 | +3.5% | 1,060,700 |
| 2022/03/16 | 231 | 232.8 | 229.5 | 231 | +1.4 | +0.6% | 910,800 |
| 2022/03/15 | 228 | 230.6 | 226.8 | 229.6 | +3.6 | +1.6% | 896,500 |
| 2022/03/14 | 222.2 | 226 | 221.6 | 226 | +3.9 | +1.8% | 748,800 |
| 2022/03/11 | 221.4 | 223.5 | 220.2 | 222.1 | -1.3 | -0.6% | 480,300 |
| 2022/03/10 | 220 | 223.4 | 218 | 223.4 | +10.2 | +4.8% | 873,500 |
| 2022/03/09 | 209 | 213.7 | 209 | 213.2 | +6.2 | +3% | 503,400 |
| 2022/03/08 | 204 | 208.8 | 202.8 | 207 | -1 | -0.5% | 814,700 |
| 2022/03/07 | 213 | 213 | 205.7 | 208 | -8.2 | -3.8% | 1,996,800 |
| 2022/03/04 | 221 | 221.7 | 214.5 | 216.2 | -7.2 | -3.2% | 1,257,800 |
| 2022/03/03 | 223.7 | 224.5 | 223 | 223.4 | +1 | +0.4% | 248,500 |
| 2022/03/02 | 222.6 | 223.4 | 221 | 222.4 | -3.4 | -1.5% | 463,900 |
| 2022/03/01 | 225.9 | 227.7 | 225 | 225.8 | +2.4 | +1.1% | 463,200 |
| 2022/02/28 | 226 | 226 | 220 | 223.4 | -0.8 | -0.4% | 716,500 |
| 2022/02/25 | 221 | 226.1 | 221 | 224.2 | +3.3 | +1.5% | 1,012,600 |
| 2022/02/24 | 229 | 229.4 | 220.3 | 220.9 | -9 | -3.9% | 1,537,600 |
| 2022/02/22 | 230 | 230.8 | 228 | 229.9 | -3.9 | -1.7% | 860,800 |
| 2022/02/21 | 231.7 | 233.9 | 230.5 | 233.8 | -0.2 | -0.1% | 373,400 |
| 2022/02/18 | 231.9 | 234 | 230.8 | 234 | -0.2 | -0.1% | 268,600 |
| 2022/02/17 | 234.7 | 235.9 | 232.6 | 234.2 | +0.1 | ±0% | 518,300 |
| 2022/02/16 | 234.8 | 236 | 233.8 | 234.1 | +6.3 | +2.8% | 510,100 |
| 2022/02/15 | 228 | 228.1 | 225.8 | 227.8 | -1.7 | -0.7% | 801,900 |
| 2022/02/14 | 232.1 | 233.9 | 228.5 | 229.5 | -9.3 | -3.9% | 1,207,500 |
| 2022/02/10 | 238 | 239 | 237.2 | 238.8 | +2.4 | +1% | 445,700 |
| 2022/02/09 | 235 | 236.4 | 234.6 | 236.4 | +3.9 | +1.7% | 358,200 |
| 2022/02/08 | 233.6 | 235 | 232 | 232.5 | -2.6 | -1.1% | 528,000 |
| 2022/02/07 | 237.5 | 237.6 | 234.5 | 235.1 | -2.5 | -1.1% | 437,000 |
| 2022/02/04 | 237.9 | 238.2 | 236.7 | 237.6 | -0.5 | -0.2% | 439,700 |
| 2022/02/03 | 238.7 | 239.6 | 238 | 238.1 | -1.5 | -0.6% | 411,400 |
| 2022/02/02 | 239.3 | 240.2 | 238.8 | 239.6 | +1.9 | +0.8% | 728,800 |
| 2022/02/01 | 238.9 | 239.6 | 237.1 | 237.7 | +2.2 | +0.9% | 929,500 |
| 2022/01/31 | 233 | 235.5 | 231.5 | 235.5 | +0.2 | +0.1% | 739,400 |
| 2022/01/28 | 230 | 235.6 | 229.6 | 235.3 | +7.5 | +3.3% | 677,400 |
| 2022/01/27 | 231.6 | 231.7 | 226.1 | 227.8 | -2.6 | -1.1% | 975,100 |
| 2022/01/26 | 230.5 | 232.3 | 229.2 | 230.4 | +1 | +0.4% | 770,500 |
| 2022/01/25 | 229.6 | 231.3 | 227.1 | 229.4 | -5.4 | -2.3% | 1,240,500 |
| 2022/01/24 | 235.1 | 237.5 | 232.3 | 234.8 | -3.4 | -1.4% | 1,479,800 |
| 2022/01/21 | 239 | 239.1 | 235.7 | 238.2 | -4 | -1.7% | 1,386,600 |
| 2022/01/20 | 240.5 | 243.9 | 240.2 | 242.2 | -0.9 | -0.4% | 949,100 |
| 2022/01/19 | 245 | 246.8 | 242.5 | 243.1 | -5.7 | -2.3% | 1,341,200 |
| 2022/01/18 | 250 | 251 | 248.4 | 248.8 | -0.4 | -0.2% | 547,200 |
651～
700
件表示中 / 1634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
