341
-3.5 (-1.02%)
株価：2025/08/05 09:39
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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 246 | 249.5 | 243.5 | 249.2 | -2.7 | -1.1% | 903,800 |
| 2022/04/26 | 251.9 | 253.5 | 250 | 251.9 | +2.3 | +0.9% | 407,800 |
| 2022/04/25 | 252 | 252 | 248.3 | 249.6 | -6.3 | -2.5% | 1,162,000 |
| 2022/04/22 | 255.5 | 256 | 253.5 | 255.9 | -1.1 | -0.4% | 398,500 |
| 2022/04/21 | 254.9 | 257 | 254.7 | 257 | +3 | +1.2% | 557,700 |
| 2022/04/20 | 253.7 | 254 | 251 | 254 | -0.5 | -0.2% | 540,200 |
| 2022/04/19 | 251.5 | 254.5 | 251.5 | 254.5 | +4.4 | +1.8% | 459,900 |
| 2022/04/18 | 248.6 | 252.6 | 248.5 | 250.1 | +0.1 | ±0% | 639,600 |
| 2022/04/15 | 251 | 251 | 249.8 | 250 | -2.1 | -0.8% | 435,600 |
| 2022/04/14 | 252.1 | 253.2 | 251.2 | 252.1 | -2.5 | -1% | 482,400 |
| 2022/04/13 | 252.6 | 256.1 | 252.4 | 254.6 | +1.3 | +0.5% | 501,200 |
| 2022/04/12 | 254.7 | 254.7 | 252.1 | 253.3 | -1.6 | -0.6% | 627,300 |
| 2022/04/11 | 254.9 | 256.8 | 254.4 | 254.9 | +0.7 | +0.3% | 675,000 |
| 2022/04/08 | 253 | 254.2 | 252 | 254.2 | +2 | +0.8% | 522,600 |
| 2022/04/07 | 254.8 | 254.9 | 252.2 | 252.2 | -4.8 | -1.9% | 1,384,100 |
| 2022/04/06 | 257.8 | 258 | 255.8 | 257 | -0.2 | -0.1% | 517,300 |
| 2022/04/05 | 259.1 | 260.7 | 255.8 | 257.2 | +0.3 | +0.1% | 1,033,400 |
| 2022/04/04 | 250.1 | 257.1 | 250.1 | 256.9 | +7.6 | +3% | 1,284,600 |
| 2022/04/01 | 246.7 | 249.5 | 246.1 | 249.3 | +0.3 | +0.1% | 362,500 |
| 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 |
801～
850
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
