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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 246 | 246 | 244.1 | 245.3 | -0.7 | -0.3% | 170,600 |
| 2022/07/11 | 246 | 246.3 | 245.4 | 246 | +1.2 | +0.5% | 181,100 |
| 2022/07/08 | 244.5 | 246 | 244.1 | 244.8 | +0.8 | +0.3% | 785,300 |
| 2022/07/07 | 243.1 | 244 | 241.1 | 244 | +4.8 | +2% | 429,200 |
| 2022/07/06 | 240.5 | 240.5 | 237.6 | 239.2 | -3.2 | -1.3% | 167,500 |
| 2022/07/05 | 239.2 | 242.4 | 239.1 | 242.4 | +4.8 | +2% | 378,400 |
| 2022/07/04 | 239 | 239.2 | 235.5 | 237.6 | +0.7 | +0.3% | 259,100 |
| 2022/07/01 | 239.1 | 239.9 | 235.2 | 236.9 | -2.7 | -1.1% | 719,600 |
| 2022/06/30 | 239.9 | 241.5 | 238.9 | 239.6 | -0.2 | -0.1% | 368,900 |
| 2022/06/29 | 239 | 240.2 | 238.1 | 239.8 | -0.6 | -0.2% | 182,200 |
| 2022/06/28 | 241.3 | 241.8 | 238.5 | 240.4 | -1.6 | -0.7% | 234,200 |
| 2022/06/27 | 240.5 | 242.2 | 239.8 | 242 | +4 | +1.7% | 504,700 |
| 2022/06/24 | 236.4 | 238.9 | 236.4 | 238 | +0.2 | +0.1% | 304,500 |
| 2022/06/23 | 235.9 | 238.4 | 235.4 | 237.8 | +0.6 | +0.3% | 396,800 |
| 2022/06/22 | 240.2 | 240.5 | 237 | 237.2 | -0.7 | -0.3% | 318,300 |
| 2022/06/21 | 234 | 237.9 | 234 | 237.9 | +5 | +2.1% | 459,100 |
| 2022/06/20 | 233.3 | 234.4 | 232 | 232.9 | +2.8 | +1.2% | 405,700 |
| 2022/06/17 | 229.3 | 232.4 | 228.2 | 230.1 | -6.6 | -2.8% | 679,200 |
| 2022/06/16 | 240.3 | 240.6 | 236.7 | 236.7 | -2 | -0.8% | 411,200 |
| 2022/06/15 | 239.9 | 240.4 | 237.9 | 238.7 | -1.6 | -0.7% | 405,100 |
| 2022/06/14 | 235 | 240.5 | 234.4 | 240.3 | +2 | +0.8% | 785,500 |
| 2022/06/13 | 240 | 240.6 | 237.5 | 238.3 | -7.2 | -2.9% | 757,900 |
| 2022/06/10 | 246 | 246 | 245 | 245.5 | -1.5 | -0.6% | 206,500 |
| 2022/06/09 | 247.2 | 247.6 | 245.8 | 247 | -0.8 | -0.3% | 359,300 |
| 2022/06/08 | 246.5 | 248 | 245.2 | 247.8 | +2.3 | +0.9% | 411,200 |
| 2022/06/07 | 245 | 246.7 | 245 | 245.5 | +1.7 | +0.7% | 685,000 |
| 2022/06/06 | 243.1 | 244.5 | 242.2 | 243.8 | -1.9 | -0.8% | 696,900 |
| 2022/06/03 | 245.5 | 247.2 | 245.3 | 245.7 | +3.1 | +1.3% | 820,800 |
| 2022/06/02 | 242.8 | 243.5 | 241.2 | 242.6 | -0.3 | -0.1% | 325,600 |
| 2022/06/01 | 240.5 | 243.1 | 240.2 | 242.9 | +2.1 | +0.9% | 335,800 |
| 2022/05/31 | 241.9 | 242 | 240.4 | 240.8 | -0.4 | -0.2% | 375,800 |
| 2022/05/30 | 236.9 | 241.2 | 236.2 | 241.2 | +6.3 | +2.7% | 700,800 |
| 2022/05/27 | 233.8 | 236 | 233.8 | 234.9 | +4.3 | +1.9% | 364,800 |
| 2022/05/26 | 233.5 | 234 | 230.1 | 230.6 | -1.6 | -0.7% | 321,700 |
| 2022/05/25 | 234.1 | 234.2 | 232.2 | 232.2 | -2 | -0.9% | 407,100 |
| 2022/05/24 | 236.6 | 236.8 | 233.2 | 234.2 | -2.7 | -1.1% | 454,200 |
| 2022/05/23 | 235.3 | 236.9 | 234.4 | 236.9 | +1.6 | +0.7% | 348,800 |
| 2022/05/20 | 232 | 235.3 | 232 | 235.3 | +3.6 | +1.6% | 349,200 |
| 2022/05/19 | 230.2 | 233.7 | 230.2 | 231.7 | -7.4 | -3.1% | 389,300 |
| 2022/05/18 | 240 | 240.2 | 238.1 | 239.1 | +2.2 | +0.9% | 386,200 |
| 2022/05/17 | 232 | 236.9 | 231 | 236.9 | +5.3 | +2.3% | 247,500 |
| 2022/05/16 | 235.1 | 236.1 | 230.5 | 231.6 | -3.2 | -1.4% | 650,800 |
| 2022/05/13 | 231.4 | 234.9 | 231.2 | 234.8 | +3.1 | +1.3% | 530,900 |
| 2022/05/12 | 236 | 236.5 | 231.7 | 231.7 | -7.6 | -3.2% | 490,500 |
| 2022/05/11 | 239.5 | 241.9 | 238.5 | 239.3 | -2.6 | -1.1% | 417,300 |
| 2022/05/10 | 239 | 242.2 | 235.8 | 241.9 | +0.3 | +0.1% | 852,000 |
| 2022/05/09 | 243.6 | 243.6 | 240 | 241.6 | -2.8 | -1.1% | 517,400 |
| 2022/05/06 | 247.4 | 247.4 | 244.4 | 244.4 | -9 | -3.6% | 1,038,000 |
| 2022/05/02 | 252.7 | 254 | 250.2 | 253.4 | -1 | -0.4% | 727,600 |
| 2022/04/28 | 250.4 | 254.4 | 250.2 | 254.4 | +5.2 | +2.1% | 869,900 |
751～
800
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
