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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 275 | 275 | 265.4 | 266.7 | -15.3 | -5.4% | 1,675,600 |
| 2022/09/22 | 284 | 284.6 | 282 | 282 | -4.2 | -1.5% | 956,400 |
| 2022/09/21 | 286.5 | 287.2 | 284.7 | 286.2 | -1.3 | -0.5% | 436,300 |
| 2022/09/20 | 286 | 287.8 | 284 | 287.5 | +4.4 | +1.6% | 593,100 |
| 2022/09/16 | 286.7 | 286.7 | 281.9 | 283.1 | -6.2 | -2.1% | 1,346,900 |
| 2022/09/15 | 289.9 | 291.6 | 287.9 | 289.3 | +0.1 | ±0% | 1,226,500 |
| 2022/09/14 | 287.6 | 291.1 | 284.2 | 289.2 | -1.7 | -0.6% | 1,368,300 |
| 2022/09/13 | 289.9 | 291 | 289.2 | 290.9 | +2.7 | +0.9% | 1,056,500 |
| 2022/09/12 | 287.2 | 288.9 | 284 | 288.2 | +1.7 | +0.6% | 1,189,700 |
| 2022/09/09 | 288 | 289.2 | 285.8 | 286.5 | +1.4 | +0.5% | 929,000 |
| 2022/09/08 | 285.2 | 286.3 | 284.5 | 285.1 | +3.9 | +1.4% | 1,003,000 |
| 2022/09/07 | 277.7 | 281.3 | 277 | 281.2 | +4.3 | +1.6% | 980,200 |
| 2022/09/06 | 275.9 | 277.7 | 275.4 | 276.9 | +1.7 | +0.6% | 582,200 |
| 2022/09/05 | 273.5 | 275.3 | 272.1 | 275.2 | +1.7 | +0.6% | 520,600 |
| 2022/09/02 | 275 | 275 | 273 | 273.5 | -1.5 | -0.5% | 416,100 |
| 2022/09/01 | 271 | 275 | 269.5 | 275 | +3.3 | +1.2% | 586,800 |
| 2022/08/31 | 270.5 | 272.4 | 270.1 | 271.7 | +1.7 | +0.6% | 388,100 |
| 2022/08/30 | 266.6 | 270 | 266.3 | 270 | +4.4 | +1.7% | 334,700 |
| 2022/08/29 | 265.3 | 267.5 | 264.5 | 265.6 | -3.8 | -1.4% | 604,900 |
| 2022/08/26 | 268.3 | 269.9 | 267.7 | 269.4 | -0.1 | ±0% | 406,400 |
| 2022/08/25 | 270.4 | 270.9 | 269.3 | 269.5 | +1.5 | +0.6% | 374,700 |
| 2022/08/24 | 266.9 | 268.3 | 266.2 | 268 | +1.3 | +0.5% | 348,100 |
| 2022/08/23 | 267.2 | 268.7 | 265 | 266.7 | -1.9 | -0.7% | 760,600 |
| 2022/08/22 | 269.4 | 271 | 268.4 | 268.6 | -2.9 | -1.1% | 491,800 |
| 2022/08/19 | 270.6 | 273.6 | 270.6 | 271.5 | +2 | +0.7% | 548,200 |
| 2022/08/18 | 270 | 270.5 | 269.3 | 269.5 | -0.2 | -0.1% | 346,900 |
| 2022/08/17 | 268.2 | 269.9 | 268.2 | 269.7 | +3.4 | +1.3% | 368,400 |
| 2022/08/16 | 265 | 266.5 | 264.5 | 266.3 | +1.8 | +0.7% | 421,100 |
| 2022/08/15 | 265.8 | 265.9 | 264.1 | 264.5 | +1.4 | +0.5% | 272,300 |
| 2022/08/12 | 264.1 | 264.7 | 262.1 | 263.1 | -1 | -0.4% | 381,100 |
| 2022/08/10 | 264 | 265 | 263.5 | 264.1 | -0.3 | -0.1% | 220,100 |
| 2022/08/09 | 264.2 | 265.6 | 263.5 | 264.4 | +0.4 | +0.2% | 262,600 |
| 2022/08/08 | 261.6 | 264 | 261.3 | 264 | +2.9 | +1.1% | 374,400 |
| 2022/08/05 | 257.9 | 261.4 | 256.7 | 261.1 | +2.4 | +0.9% | 426,000 |
| 2022/08/04 | 260.7 | 261.9 | 258.4 | 258.7 | +1.2 | +0.5% | 363,400 |
| 2022/08/03 | 259.6 | 261.2 | 256.9 | 257.5 | +4.3 | +1.7% | 631,400 |
| 2022/08/02 | 256 | 256 | 253 | 253.2 | -2.2 | -0.9% | 681,500 |
| 2022/08/01 | 257.5 | 257.8 | 254.2 | 255.4 | +2.2 | +0.9% | 469,400 |
| 2022/07/29 | 254.5 | 255.7 | 252.1 | 253.2 | -0.2 | -0.1% | 447,700 |
| 2022/07/28 | 252.9 | 253.7 | 250.5 | 253.4 | +2.9 | +1.2% | 404,800 |
| 2022/07/27 | 248.4 | 250.5 | 248 | 250.5 | +1.2 | +0.5% | 353,400 |
| 2022/07/26 | 249.6 | 251.4 | 249.3 | 249.3 | -0.3 | -0.1% | 405,200 |
| 2022/07/25 | 251.5 | 251.6 | 249.6 | 249.6 | -3.1 | -1.2% | 248,900 |
| 2022/07/22 | 252.5 | 253.6 | 252 | 252.7 | -0.7 | -0.3% | 260,600 |
| 2022/07/21 | 251.5 | 253.4 | 250.9 | 253.4 | +1.3 | +0.5% | 409,100 |
| 2022/07/20 | 250.2 | 252.3 | 250 | 252.1 | +3.6 | +1.4% | 784,400 |
| 2022/07/19 | 247.7 | 248.5 | 246.1 | 248.5 | +3.2 | +1.3% | 452,100 |
| 2022/07/15 | 244.8 | 245.7 | 243.6 | 245.3 | +0.6 | +0.2% | 380,900 |
| 2022/07/14 | 242.4 | 244.9 | 241.5 | 244.7 | +0.3 | +0.1% | 209,700 |
| 2022/07/13 | 244.8 | 245.5 | 243.6 | 244.4 | -0.9 | -0.4% | 234,200 |
701～
750
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
