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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 317.9 | 318.9 | 316.1 | 318.2 | -0.2 | -0.1% | 888,630 |
| 2025/03/07 | 316.9 | 318.9 | 315.9 | 318.4 | -0.5 | -0.2% | 1,403,590 |
| 2025/03/06 | 319.7 | 320.5 | 317.3 | 318.9 | -0.7 | -0.2% | 2,471,920 |
| 2025/03/05 | 313.5 | 319.8 | 313.3 | 319.6 | +6.4 | +2% | 1,930,130 |
| 2025/03/04 | 313.1 | 314.3 | 310.5 | 313.2 | -1.8 | -0.6% | 2,261,340 |
| 2025/03/03 | 317.6 | 319.8 | 315 | 315 | -0.7 | -0.2% | 1,932,790 |
| 2025/02/28 | 318.5 | 319.8 | 315 | 315.7 | -3.5 | -1.1% | 2,082,540 |
| 2025/02/27 | 320.6 | 321.7 | 318.1 | 319.2 | -2.8 | -0.9% | 2,545,390 |
| 2025/02/26 | 321.8 | 323.2 | 321 | 322 | -0.6 | -0.2% | 1,867,650 |
| 2025/02/25 | 324.2 | 324.9 | 322.5 | 322.6 | -6.4 | -1.9% | 2,068,540 |
| 2025/02/21 | 328.4 | 330.3 | 328 | 329 | -0.6 | -0.2% | 1,250,990 |
| 2025/02/20 | 332 | 332.1 | 328.5 | 329.6 | -4.3 | -1.3% | 1,239,900 |
| 2025/02/19 | 332.5 | 335 | 331.9 | 333.9 | +2.4 | +0.7% | 1,208,050 |
| 2025/02/18 | 333 | 334.2 | 331.4 | 331.5 | -1.1 | -0.3% | 1,038,150 |
| 2025/02/17 | 334.2 | 334.9 | 331.5 | 332.6 | -2.7 | -0.8% | 1,698,070 |
| 2025/02/14 | 340.9 | 341.4 | 335.1 | 335.3 | -7.2 | -2.1% | 1,718,240 |
| 2025/02/13 | 340 | 343.2 | 339.3 | 342.5 | +3.2 | +0.9% | 1,422,330 |
| 2025/02/12 | 336.9 | 341.7 | 336.3 | 339.3 | +2.9 | +0.9% | 1,789,810 |
| 2025/02/10 | 337.6 | 338.3 | 335.3 | 336.4 | -3.9 | -1.1% | 2,015,060 |
| 2025/02/07 | 339.9 | 341.6 | 338 | 340.3 | -2.4 | -0.7% | 2,669,420 |
| 2025/02/06 | 345.4 | 345.6 | 342.2 | 342.7 | -4.5 | -1.3% | 1,296,030 |
| 2025/02/05 | 349.3 | 349.9 | 346.9 | 347.2 | -1.5 | -0.4% | 1,032,790 |
| 2025/02/04 | 347.6 | 348.9 | 345.7 | 348.7 | +4 | +1.2% | 1,040,690 |
| 2025/02/03 | 346.5 | 348.2 | 344.2 | 344.7 | -3.6 | -1% | 1,267,960 |
| 2025/01/31 | 345.1 | 348.3 | 344.6 | 348.3 | +2.6 | +0.8% | 1,128,530 |
| 2025/01/30 | 344.1 | 346 | 343 | 345.7 | +2.2 | +0.6% | 1,002,120 |
| 2025/01/29 | 344.5 | 345.2 | 342.6 | 343.5 | -1.4 | -0.4% | 1,316,380 |
| 2025/01/28 | 342.3 | 344.9 | 341.2 | 344.9 | +0.7 | +0.2% | 1,568,000 |
| 2025/01/27 | 346.8 | 346.8 | 343.4 | 344.2 | -5.4 | -1.5% | 2,924,620 |
| 2025/01/24 | 350 | 350.6 | 345.7 | 349.6 | -0.7 | -0.2% | 2,257,230 |
| 2025/01/23 | 346.7 | 350.7 | 346.5 | 350.3 | +5.1 | +1.5% | 1,697,520 |
| 2025/01/22 | 346.6 | 347.2 | 345.2 | 345.2 | -4.6 | -1.3% | 1,703,330 |
| 2025/01/21 | 351 | 352 | 345.7 | 349.8 | -0.3 | -0.1% | 1,786,500 |
| 2025/01/20 | 348.2 | 350.3 | 347.2 | 350.1 | +3.9 | +1.1% | 1,245,710 |
| 2025/01/17 | 348 | 348.4 | 345.1 | 346.2 | -4 | -1.1% | 1,602,940 |
| 2025/01/16 | 350.5 | 352.4 | 349.4 | 350.2 | -1.1 | -0.3% | 1,490,430 |
| 2025/01/15 | 352.5 | 353 | 350.8 | 351.3 | -0.4 | -0.1% | 1,223,880 |
| 2025/01/14 | 352.1 | 355.9 | 350.6 | 351.7 | -8.4 | -2.3% | 3,393,120 |
| 2025/01/10 | 358.4 | 361.1 | 357.7 | 360.1 | -0.5 | -0.1% | 1,855,310 |
| 2025/01/09 | 361.1 | 361.5 | 359.5 | 360.6 | +0.1 | ±0% | 1,239,070 |
| 2025/01/08 | 362 | 362.8 | 360.5 | 360.5 | -3.2 | -0.9% | 1,294,500 |
| 2025/01/07 | 362 | 364.1 | 362 | 363.7 | +2.8 | +0.8% | 1,163,200 |
| 2025/01/06 | 365.8 | 367.1 | 360.6 | 360.9 | -5.2 | -1.4% | 1,876,130 |
| 2024/12/30 | 365.2 | 366.6 | 363.4 | 366.1 | +0.9 | +0.2% | 1,560,550 |
| 2024/12/27 | 365.8 | 367 | 365.1 | 365.2 | +1 | +0.3% | 1,187,600 |
| 2024/12/26 | 364.8 | 366 | 364 | 364.2 | -1.2 | -0.3% | 1,856,520 |
| 2024/12/25 | 365.3 | 365.7 | 364.4 | 365.4 | -0.5 | -0.1% | 832,590 |
| 2024/12/24 | 365.5 | 366 | 363.3 | 365.9 | +0.4 | +0.1% | 1,410,890 |
| 2024/12/23 | 364.3 | 366.4 | 363.9 | 365.5 | -1.4 | -0.4% | 1,657,970 |
| 2024/12/20 | 368.5 | 369.5 | 366.1 | 366.9 | +2.9 | +0.8% | 3,082,720 |
101～
150
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
