359.3
+0.5 (+0.14%)
株価：2024/11/22 14:56
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 361.5 | 361.5 | 360 | 361.5 | +1 | +0.3% | 1,027,720 |
| 2024/04/11 | 359.3 | 360.5 | 359.1 | 360.5 | +0.3 | +0.1% | 1,013,260 |
| 2024/04/10 | 361.7 | 361.7 | 359.8 | 360.2 | -0.9 | -0.2% | 1,782,940 |
| 2024/04/09 | 358.9 | 361.1 | 358.7 | 361.1 | +3.2 | +0.9% | 2,024,740 |
| 2024/04/08 | 355.9 | 357.9 | 355.6 | 357.9 | +4.1 | +1.2% | 2,711,920 |
| 2024/04/05 | 352.1 | 354.3 | 351.1 | 353.8 | +0.2 | +0.1% | 1,981,760 |
| 2024/04/04 | 354.4 | 356 | 352.7 | 353.6 | -0.7 | -0.2% | 2,016,790 |
| 2024/04/03 | 353.8 | 354.6 | 352.6 | 354.3 | -0.8 | -0.2% | 1,585,350 |
| 2024/04/02 | 354.6 | 355.5 | 353 | 355.1 | +0.8 | +0.2% | 1,508,840 |
| 2024/04/01 | 355 | 355.2 | 353 | 354.3 | -0.1 | ±0% | 2,111,020 |
| 2024/03/29 | 354.4 | 355 | 354 | 354.4 | +0.5 | +0.1% | 1,610,740 |
| 2024/03/28 | 351.9 | 354 | 351 | 353.9 | +2 | +0.6% | 1,393,140 |
| 2024/03/27 | 350 | 352.5 | 349.5 | 351.9 | +1.9 | +0.5% | 1,230,600 |
| 2024/03/26 | 348.7 | 350.1 | 348.6 | 350 | +1.7 | +0.5% | 1,171,340 |
| 2024/03/25 | 350.4 | 350.4 | 348.3 | 348.3 | -2.7 | -0.8% | 1,725,630 |
| 2024/03/22 | 350.6 | 351.3 | 348.2 | 351 | +0.5 | +0.1% | 2,548,160 |
| 2024/03/21 | 349.2 | 350.5 | 348 | 350.5 | +3.5 | +1% | 2,605,200 |
| 2024/03/19 | 347.4 | 347.4 | 345.1 | 347 | +0.4 | +0.1% | 1,674,280 |
| 2024/03/18 | 343.8 | 347.5 | 343.7 | 346.6 | +2.3 | +0.7% | 2,248,310 |
| 2024/03/15 | 344.7 | 346 | 343.1 | 344.3 | -1.6 | -0.5% | 2,325,360 |
| 2024/03/14 | 344.2 | 346.2 | 342.2 | 345.9 | -0.9 | -0.3% | 3,713,370 |
| 2024/03/13 | 350.4 | 350.5 | 346 | 346.8 | -3.1 | -0.9% | 3,251,510 |
| 2024/03/12 | 346.9 | 350.1 | 346.5 | 349.9 | +0.8 | +0.2% | 2,135,720 |
| 2024/03/11 | 351.8 | 351.9 | 348 | 349.1 | -5.2 | -1.5% | 3,557,160 |
| 2024/03/08 | 354.1 | 354.3 | 352.8 | 354.3 | ±0 | ±0% | 1,571,580 |
| 2024/03/07 | 354.6 | 355.5 | 352.1 | 354.3 | +0.5 | +0.1% | 2,363,200 |
| 2024/03/06 | 353.4 | 354.3 | 344.1 | 353.8 | -0.9 | -0.3% | 3,844,720 |
| 2024/03/05 | 355.6 | 355.9 | 353.8 | 354.7 | -0.8 | -0.2% | 2,544,550 |
| 2024/03/04 | 356.4 | 356.4 | 354 | 355.5 | +1.9 | +0.5% | 3,647,690 |
| 2024/03/01 | 351.8 | 353.6 | 349 | 353.6 | +5.2 | +1.5% | 2,589,250 |
| 2024/02/29 | 350.4 | 350.4 | 346.9 | 348.4 | -3.1 | -0.9% | 4,178,490 |
| 2024/02/28 | 353 | 354.2 | 350.6 | 351.5 | -1.1 | -0.3% | 2,592,230 |
| 2024/02/27 | 352.5 | 353.2 | 351.4 | 352.6 | +0.4 | +0.1% | 1,806,340 |
| 2024/02/26 | 354 | 354 | 351.7 | 352.2 | +3.2 | +0.9% | 2,527,860 |
| 2024/02/22 | 352 | 352.1 | 348.7 | 349 | -2.9 | -0.8% | 5,201,750 |
| 2024/02/21 | 351.9 | 353.1 | 351.1 | 351.9 | +1.6 | +0.5% | 2,231,670 |
| 2024/02/20 | 351.8 | 351.8 | 350.2 | 350.3 | -1.1 | -0.3% | 2,029,240 |
| 2024/02/19 | 351 | 351.7 | 349 | 351.4 | +1.1 | +0.3% | 2,943,500 |
| 2024/02/16 | 347.8 | 350.6 | 347.8 | 350.3 | +4.2 | +1.2% | 2,704,200 |
| 2024/02/15 | 345.6 | 348 | 345.5 | 346.1 | +2.7 | +0.8% | 3,125,570 |
| 2024/02/14 | 343 | 343.9 | 341.7 | 343.4 | ±0 | ±0% | 1,420,780 |
| 2024/02/13 | 342.8 | 343.6 | 337 | 343.4 | +0.6 | +0.2% | 3,458,240 |
| 2024/02/09 | 343.9 | 344 | 341.4 | 342.8 | -0.2 | -0.1% | 2,560,070 |
| 2024/02/08 | 344.7 | 346.2 | 342 | 343 | -0.7 | -0.2% | 3,231,270 |
| 2024/02/07 | 343.9 | 344.9 | 343.3 | 343.7 | +0.6 | +0.2% | 1,934,420 |
| 2024/02/06 | 343.7 | 344.1 | 341.6 | 343.1 | -1.4 | -0.4% | 1,903,120 |
| 2024/02/05 | 342.8 | 344.6 | 342.7 | 344.5 | +2.7 | +0.8% | 2,539,540 |
| 2024/02/02 | 339.1 | 342 | 338.2 | 341.8 | +3.4 | +1% | 2,179,100 |
| 2024/02/01 | 338.4 | 338.6 | 336.1 | 338.4 | -0.9 | -0.3% | 1,969,510 |
| 2024/01/31 | 336.9 | 339.3 | 335.5 | 339.3 | +1.1 | +0.3% | 2,214,010 |
151～
200
件表示中 / 1633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
