341.1
-3.4 (-0.99%)
株価：2025/08/05 10:04
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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 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 |
| 2022/01/17 | 249 | 250.2 | 248.2 | 249.2 | +2.2 | +0.9% | 712,300 |
| 2022/01/14 | 250 | 250 | 246.3 | 247 | -3.4 | -1.4% | 753,100 |
| 2022/01/13 | 252.6 | 252.6 | 249.6 | 250.4 | -1.5 | -0.6% | 1,116,300 |
| 2022/01/12 | 251.2 | 252.4 | 251.1 | 251.9 | +2 | +0.8% | 1,011,500 |
| 2022/01/11 | 247.7 | 249.9 | 247.2 | 249.9 | +3 | +1.2% | 1,894,500 |
| 2022/01/07 | 244.1 | 247.5 | 244.1 | 246.9 | +3.2 | +1.3% | 833,400 |
| 2022/01/06 | 247.2 | 247.4 | 243.3 | 243.7 | -3.3 | -1.3% | 1,382,800 |
| 2022/01/05 | 247 | 247.2 | 245.2 | 247 | +2.2 | +0.9% | 992,900 |
| 2022/01/04 | 242.6 | 245 | 242 | 244.8 | +7.9 | +3.3% | 1,035,400 |
| 2021/12/30 | 235.8 | 236.9 | 235.4 | 236.9 | +0.9 | +0.4% | 334,700 |
| 2021/12/29 | 235 | 236.4 | 234.7 | 236 | +1.1 | +0.5% | 620,700 |
| 2021/12/28 | 232.9 | 234.9 | 232.9 | 234.9 | +5.3 | +2.3% | 667,000 |
| 2021/12/27 | 229.7 | 230.7 | 228.3 | 229.6 | +0.4 | +0.2% | 789,400 |
| 2021/12/24 | 230.7 | 232.2 | 228.7 | 229.2 | -1.1 | -0.5% | 458,400 |
| 2021/12/23 | 228.3 | 230.3 | 228 | 230.3 | +3.9 | +1.7% | 837,400 |
| 2021/12/22 | 226.3 | 227 | 225.3 | 226.4 | +1.2 | +0.5% | 471,600 |
| 2021/12/21 | 223 | 225.9 | 222.4 | 225.2 | +5.2 | +2.4% | 1,063,800 |
| 2021/12/20 | 224.2 | 225.5 | 219.1 | 220 | -5.5 | -2.4% | 2,212,900 |
| 2021/12/17 | 230 | 230 | 224.8 | 225.5 | -4.2 | -1.8% | 1,115,600 |
| 2021/12/16 | 231.1 | 231.8 | 229.5 | 229.7 | +0.5 | +0.2% | 686,900 |
| 2021/12/15 | 230.2 | 230.9 | 229 | 229.2 | -0.9 | -0.4% | 498,000 |
| 2021/12/14 | 231.3 | 231.7 | 229.7 | 230.1 | -4.4 | -1.9% | 1,062,000 |
| 2021/12/13 | 233.7 | 236 | 233.5 | 234.5 | +2 | +0.9% | 535,500 |
| 2021/12/10 | 233.7 | 234.2 | 232.5 | 232.5 | -0.7 | -0.3% | 590,600 |
| 2021/12/09 | 234.4 | 236 | 232.8 | 233.2 | -0.6 | -0.3% | 1,117,100 |
| 2021/12/08 | 232.9 | 233.8 | 231.1 | 233.8 | +2.9 | +1.3% | 892,200 |
| 2021/12/07 | 227.7 | 231 | 227.1 | 230.9 | +3.2 | +1.4% | 1,193,400 |
| 2021/12/06 | 230 | 230.5 | 227.7 | 227.7 | -6.2 | -2.7% | 1,228,200 |
| 2021/12/03 | 232.2 | 234.6 | 231.7 | 233.9 | +1.4 | +0.6% | 1,043,500 |
| 2021/12/02 | 229.2 | 232.5 | 228 | 232.5 | +0.1 | ±0% | 941,900 |
| 2021/12/01 | 229.4 | 232.5 | 228.3 | 232.4 | +4.3 | +1.9% | 938,300 |
851～
900
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
