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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 340.5 | 345.3 | 339.9 | 344.4 | +4.6 | +1.4% | 1,304,720 |
| 2025/05/22 | 343.9 | 344.2 | 339.5 | 339.8 | -5.2 | -1.5% | 1,424,710 |
| 2025/05/21 | 345.7 | 347.4 | 343.6 | 345 | -2.5 | -0.7% | 1,261,230 |
| 2025/05/20 | 353.2 | 354 | 347.3 | 347.5 | -3.5 | -1% | 1,628,170 |
| 2025/05/19 | 350.8 | 352.4 | 350.2 | 351 | +0.7 | +0.2% | 856,250 |
| 2025/05/16 | 353.5 | 354.8 | 350.1 | 350.3 | +3.8 | +1.1% | 1,189,620 |
| 2025/05/15 | 350.3 | 351.1 | 346.1 | 346.5 | -5.3 | -1.5% | 1,274,890 |
| 2025/05/14 | 355.4 | 355.4 | 351.4 | 351.8 | -3.9 | -1.1% | 1,010,240 |
| 2025/05/13 | 358.6 | 360 | 354 | 355.7 | +2.7 | +0.8% | 3,705,560 |
| 2025/05/12 | 344 | 354 | 343.7 | 353 | +16.6 | +4.9% | 3,448,910 |
| 2025/05/09 | 335.6 | 338.9 | 332.3 | 336.4 | -7.1 | -2.1% | 5,628,740 |
| 2025/05/08 | 340.9 | 344 | 338.9 | 343.5 | +2.6 | +0.8% | 1,917,510 |
| 2025/05/07 | 341.7 | 342.7 | 334.1 | 340.9 | -8.6 | -2.5% | 4,495,720 |
| 2025/05/02 | 344.9 | 352.9 | 344.5 | 349.5 | +6.4 | +1.9% | 3,964,530 |
| 2025/05/01 | 339.3 | 343.1 | 339.2 | 343.1 | +5.2 | +1.5% | 1,466,900 |
| 2025/04/30 | 338 | 338.5 | 335.1 | 337.9 | -1.8 | -0.5% | 2,769,180 |
| 2025/04/28 | 335.7 | 339.7 | 334.2 | 339.7 | +7.2 | +2.2% | 1,334,800 |
| 2025/04/25 | 339 | 340.6 | 332.1 | 332.5 | -3.5 | -1% | 2,749,290 |
| 2025/04/24 | 337.5 | 338 | 335.3 | 336 | +2.4 | +0.7% | 1,425,980 |
| 2025/04/23 | 337.5 | 340.7 | 332.1 | 333.6 | +2.6 | +0.8% | 2,904,720 |
| 2025/04/22 | 330.7 | 331.5 | 328.6 | 331 | +0.2 | +0.1% | 1,074,300 |
| 2025/04/21 | 331.2 | 331.3 | 325.3 | 330.8 | -0.6 | -0.2% | 1,171,380 |
| 2025/04/18 | 330.7 | 332 | 329.4 | 331.4 | +4.4 | +1.3% | 1,296,080 |
| 2025/04/17 | 319.8 | 327 | 318.8 | 327 | +5.6 | +1.7% | 910,550 |
| 2025/04/16 | 323.4 | 323.4 | 320 | 321.4 | -2 | -0.6% | 961,360 |
| 2025/04/15 | 322.3 | 324.2 | 321.1 | 323.4 | +3.3 | +1% | 2,021,250 |
| 2025/04/14 | 324.9 | 325.9 | 318.2 | 320.1 | +1.7 | +0.5% | 2,685,140 |
| 2025/04/11 | 316.1 | 319.8 | 314.7 | 318.4 | -10.5 | -3.2% | 3,467,160 |
| 2025/04/10 | 332.6 | 333.5 | 325.6 | 328.9 | +17.7 | +5.7% | 2,240,180 |
| 2025/04/09 | 312.7 | 313.9 | 309.2 | 311.2 | -7.9 | -2.5% | 2,802,150 |
| 2025/04/08 | 320 | 321.7 | 317.1 | 319.1 | +11.5 | +3.7% | 2,824,130 |
| 2025/04/07 | 298 | 313.5 | 297 | 307.6 | -16.9 | -5.2% | 4,410,170 |
| 2025/04/04 | 327.5 | 329 | 322.8 | 324.5 | -7.4 | -2.2% | 3,621,080 |
| 2025/04/03 | 325.4 | 332.7 | 325.2 | 331.9 | -6 | -1.8% | 3,805,730 |
| 2025/04/02 | 337.1 | 338.8 | 335.7 | 337.9 | +0.8 | +0.2% | 928,150 |
| 2025/04/01 | 340.6 | 341.7 | 336.8 | 337.1 | +2.3 | +0.7% | 1,017,150 |
| 2025/03/31 | 335.8 | 338.3 | 334.3 | 334.8 | -9 | -2.6% | 2,435,150 |
| 2025/03/28 | 344.5 | 345.5 | 342.5 | 343.8 | +0.3 | +0.1% | 1,368,960 |
| 2025/03/27 | 341.3 | 343.8 | 339.9 | 343.5 | -0.2 | -0.1% | 2,518,730 |
| 2025/03/26 | 344.7 | 345.7 | 343.7 | 343.7 | -2.7 | -0.8% | 1,811,470 |
| 2025/03/25 | 347.6 | 347.9 | 344.1 | 346.4 | +3 | +0.9% | 3,042,930 |
| 2025/03/24 | 339.7 | 343.4 | 339.2 | 343.4 | +6.9 | +2.1% | 2,819,820 |
| 2025/03/21 | 332.3 | 336.8 | 331.8 | 336.5 | +6.5 | +2% | 3,153,800 |
| 2025/03/19 | 328 | 330.6 | 327.3 | 330 | +2.3 | +0.7% | 2,532,600 |
| 2025/03/18 | 325 | 328 | 324.6 | 327.7 | +6.5 | +2% | 1,657,490 |
| 2025/03/17 | 319.7 | 322 | 319.2 | 321.2 | +1.9 | +0.6% | 1,822,260 |
| 2025/03/14 | 316 | 319.3 | 315.9 | 319.3 | +3.3 | +1% | 967,780 |
| 2025/03/13 | 318.1 | 318.7 | 315.4 | 316 | +1.5 | +0.5% | 807,960 |
| 2025/03/12 | 316.1 | 317.7 | 314.5 | 314.5 | -0.3 | -0.1% | 829,970 |
| 2025/03/11 | 312.9 | 315 | 309.2 | 314.8 | -3.4 | -1.1% | 1,545,410 |
51～
100
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
