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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 279 | 280.2 | 277.8 | 279.5 | +0.2 | +0.1% | 560,300 |
| 2022/12/07 | 279.7 | 279.8 | 278 | 279.3 | +0.2 | +0.1% | 373,000 |
| 2022/12/06 | 279.2 | 280.3 | 278.5 | 279.1 | +1.2 | +0.4% | 816,600 |
| 2022/12/05 | 281 | 281 | 276.9 | 277.9 | -2.8 | -1% | 1,516,500 |
| 2022/12/02 | 285.7 | 285.7 | 280.7 | 280.7 | -5.5 | -1.9% | 1,279,300 |
| 2022/12/01 | 287.4 | 287.9 | 285.5 | 286.2 | +0.6 | +0.2% | 770,500 |
| 2022/11/30 | 286 | 286.5 | 284.8 | 285.6 | -0.2 | -0.1% | 861,200 |
| 2022/11/29 | 284 | 286.1 | 282.9 | 285.8 | +1.7 | +0.6% | 787,400 |
| 2022/11/28 | 286.5 | 286.5 | 281.1 | 284.1 | +0.6 | +0.2% | 1,180,700 |
| 2022/11/25 | 283.4 | 283.9 | 282.2 | 283.5 | +2.2 | +0.8% | 837,300 |
| 2022/11/24 | 282.6 | 282.8 | 280.2 | 281.3 | -2.7 | -1% | 1,282,100 |
| 2022/11/22 | 283.3 | 284.5 | 283.1 | 284 | +2.9 | +1% | 718,300 |
| 2022/11/21 | 285 | 285.1 | 280.1 | 281.1 | -0.5 | -0.2% | 1,278,600 |
| 2022/11/18 | 283.8 | 284.8 | 281.6 | 281.6 | -2.2 | -0.8% | 817,700 |
| 2022/11/17 | 283.9 | 284.9 | 282.6 | 283.8 | -1.7 | -0.6% | 791,500 |
| 2022/11/16 | 284.9 | 285.9 | 283.3 | 285.5 | ±0 | ±0% | 1,010,300 |
| 2022/11/15 | 287 | 287.5 | 284.7 | 285.5 | +1.7 | +0.6% | 557,300 |
| 2022/11/14 | 287 | 288.5 | 283.6 | 283.8 | -7.1 | -2.4% | 1,424,700 |
| 2022/11/11 | 291.9 | 293.2 | 289.1 | 290.9 | +0.5 | +0.2% | 1,553,600 |
| 2022/11/10 | 292 | 292.8 | 290.4 | 290.4 | -2.7 | -0.9% | 706,600 |
| 2022/11/09 | 296.9 | 297 | 292.5 | 293.1 | -1.6 | -0.5% | 1,033,300 |
| 2022/11/08 | 296 | 296.1 | 293.9 | 294.7 | +1.7 | +0.6% | 943,100 |
| 2022/11/07 | 293.5 | 294.9 | 292.2 | 293 | +1.8 | +0.6% | 839,500 |
| 2022/11/04 | 290.4 | 291.7 | 290 | 291.2 | +0.3 | +0.1% | 616,900 |
| 2022/11/02 | 294.9 | 295 | 290 | 290.9 | -2.2 | -0.8% | 951,100 |
| 2022/11/01 | 290.1 | 293.8 | 290 | 293.1 | +4.1 | +1.4% | 998,200 |
| 2022/10/31 | 287 | 289.9 | 287 | 289 | +5.4 | +1.9% | 622,200 |
| 2022/10/28 | 285.1 | 285.1 | 283 | 283.6 | +2.1 | +0.7% | 326,800 |
| 2022/10/27 | 287.2 | 287.2 | 280.3 | 281.5 | -5.3 | -1.8% | 863,100 |
| 2022/10/26 | 285.5 | 287.1 | 283.7 | 286.8 | +1.5 | +0.5% | 580,800 |
| 2022/10/25 | 288 | 288.6 | 284.7 | 285.3 | -3 | -1% | 944,300 |
| 2022/10/24 | 288.4 | 288.6 | 285.3 | 288.3 | +3 | +1.1% | 973,800 |
| 2022/10/21 | 283.9 | 285.6 | 281.8 | 285.3 | +4.6 | +1.6% | 480,900 |
| 2022/10/20 | 281.7 | 282.7 | 278 | 280.7 | -4.3 | -1.5% | 925,800 |
| 2022/10/19 | 284.7 | 285.7 | 283.8 | 285 | +1.6 | +0.6% | 452,000 |
| 2022/10/18 | 283.2 | 284.2 | 280.6 | 283.4 | +4.9 | +1.8% | 694,200 |
| 2022/10/17 | 274.7 | 278.7 | 274.7 | 278.5 | +1.5 | +0.5% | 404,300 |
| 2022/10/14 | 273.5 | 277.1 | 273.5 | 277 | +8 | +3% | 726,300 |
| 2022/10/13 | 271.2 | 271.6 | 269 | 269 | -1 | -0.4% | 312,400 |
| 2022/10/12 | 269.5 | 270.5 | 268.6 | 270 | -1.5 | -0.6% | 349,500 |
| 2022/10/11 | 272 | 273.1 | 269.5 | 271.5 | +0.1 | ±0% | 462,200 |
| 2022/10/07 | 272.2 | 273.4 | 271.4 | 271.4 | -3.8 | -1.4% | 401,400 |
| 2022/10/06 | 275.3 | 278 | 274.4 | 275.2 | -0.1 | ±0% | 783,900 |
| 2022/10/05 | 275 | 275.3 | 272.8 | 275.3 | +1.3 | +0.5% | 834,500 |
| 2022/10/04 | 270.9 | 274.7 | 269.2 | 274 | +4.1 | +1.5% | 1,048,100 |
| 2022/10/03 | 269.2 | 270.2 | 266.8 | 269.9 | +2 | +0.7% | 731,800 |
| 2022/09/30 | 265.3 | 267.9 | 263.3 | 267.9 | -0.1 | ±0% | 720,800 |
| 2022/09/29 | 271.1 | 272.7 | 267.2 | 268 | +1.6 | +0.6% | 618,700 |
| 2022/09/28 | 268.4 | 269.1 | 264.2 | 266.4 | -4 | -1.5% | 790,500 |
| 2022/09/27 | 267.1 | 271 | 267.1 | 270.4 | +3.7 | +1.4% | 799,300 |
651～
700
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
