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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 360.3 | 364.6 | 359.3 | 364 | -1.4 | -0.4% | 2,448,680 |
| 2024/12/18 | 366.9 | 367.7 | 365.2 | 365.4 | -4.2 | -1.1% | 911,110 |
| 2024/12/17 | 372.9 | 373.5 | 369 | 369.6 | -2.7 | -0.7% | 1,296,650 |
| 2024/12/16 | 371 | 374.2 | 370.7 | 372.3 | +4.5 | +1.2% | 2,236,060 |
| 2024/12/13 | 367.2 | 368.6 | 363.8 | 367.8 | -1 | -0.3% | 1,589,250 |
| 2024/12/12 | 368.4 | 369.9 | 368 | 368.8 | +0.9 | +0.2% | 1,056,240 |
| 2024/12/11 | 366.2 | 368 | 365.5 | 367.9 | +2 | +0.5% | 1,131,080 |
| 2024/12/10 | 365.6 | 366.8 | 364.9 | 365.9 | +1.4 | +0.4% | 1,435,720 |
| 2024/12/09 | 364.1 | 364.8 | 362.6 | 364.5 | -1 | -0.3% | 1,042,840 |
| 2024/12/06 | 364.2 | 365.9 | 363.7 | 365.5 | +5.7 | +1.6% | 2,213,150 |
| 2024/12/05 | 362 | 362.8 | 358.9 | 359.8 | -1.1 | -0.3% | 1,251,150 |
| 2024/12/04 | 360 | 363 | 360 | 360.9 | -0.6 | -0.2% | 1,079,520 |
| 2024/12/03 | 358.2 | 361.5 | 358.2 | 361.5 | +2.8 | +0.8% | 1,163,540 |
| 2024/12/02 | 358.8 | 360.7 | 357.7 | 358.7 | +0.1 | ±0% | 1,376,920 |
| 2024/11/29 | 359.9 | 360 | 356.3 | 358.6 | -3 | -0.8% | 2,106,340 |
| 2024/11/28 | 363.6 | 365.6 | 360.8 | 361.6 | -3.2 | -0.9% | 1,298,700 |
| 2024/11/27 | 367.3 | 368.3 | 364.4 | 364.8 | -4.8 | -1.3% | 1,320,450 |
| 2024/11/26 | 371.3 | 372 | 368.3 | 369.6 | -1.7 | -0.5% | 1,598,320 |
| 2024/11/25 | 367.2 | 371.6 | 365.9 | 371.3 | +10.7 | +3% | 3,416,680 |
| 2024/11/22 | 358.2 | 360.7 | 356.6 | 360.6 | +1.8 | +0.5% | 2,148,590 |
| 2024/11/21 | 363.7 | 363.9 | 357.6 | 358.8 | -5.4 | -1.5% | 1,905,210 |
| 2024/11/20 | 362 | 364.2 | 362 | 364.2 | -0.1 | ±0% | 1,500,880 |
| 2024/11/19 | 359.8 | 364.3 | 359.2 | 364.3 | +4.8 | +1.3% | 1,766,460 |
| 2024/11/18 | 359 | 361.2 | 357.9 | 359.5 | -3.6 | -1% | 2,264,150 |
| 2024/11/15 | 364.2 | 365.4 | 363.1 | 363.1 | ±0 | ±0% | 1,339,940 |
| 2024/11/14 | 363.1 | 365.6 | 363 | 363.1 | -2.2 | -0.6% | 2,344,420 |
| 2024/11/13 | 366.3 | 366.6 | 364 | 365.3 | -2.5 | -0.7% | 1,562,320 |
| 2024/11/12 | 368.6 | 369.4 | 366.9 | 367.8 | -2.4 | -0.6% | 1,191,230 |
| 2024/11/11 | 366.2 | 370.7 | 365.3 | 370.2 | +4.3 | +1.2% | 1,818,380 |
| 2024/11/08 | 370.6 | 370.6 | 365.6 | 365.9 | -5 | -1.3% | 2,042,070 |
| 2024/11/07 | 375.1 | 375.5 | 369.8 | 370.9 | -2.3 | -0.6% | 2,077,980 |
| 2024/11/06 | 365.3 | 373.8 | 364.7 | 373.2 | +10.8 | +3% | 2,973,580 |
| 2024/11/05 | 364.7 | 365 | 361.9 | 362.4 | -5.3 | -1.4% | 2,138,350 |
| 2024/11/01 | 366.9 | 368 | 366.1 | 367.7 | -2.3 | -0.6% | 1,307,230 |
| 2024/10/31 | 371 | 371.8 | 368.7 | 370 | -4 | -1.1% | 985,490 |
| 2024/10/30 | 373.2 | 374 | 371.6 | 374 | +4.7 | +1.3% | 1,670,740 |
| 2024/10/29 | 372.3 | 373.3 | 368.5 | 369.3 | -3.7 | -1% | 1,145,340 |
| 2024/10/28 | 366.8 | 373.9 | 366.8 | 373 | +9.1 | +2.5% | 1,832,740 |
| 2024/10/25 | 369.3 | 369.9 | 363.9 | 363.9 | -7 | -1.9% | 1,570,960 |
| 2024/10/24 | 371.6 | 372.5 | 370.1 | 370.9 | -1.7 | -0.5% | 887,720 |
| 2024/10/23 | 369.7 | 373.1 | 369.4 | 372.6 | +0.6 | +0.2% | 1,308,660 |
| 2024/10/22 | 371.2 | 374.2 | 370.5 | 372 | +2.5 | +0.7% | 1,736,460 |
| 2024/10/21 | 370.2 | 371.3 | 367.6 | 369.5 | -0.3 | -0.1% | 1,231,770 |
| 2024/10/18 | 370 | 370.3 | 367.3 | 369.8 | -0.1 | ±0% | 979,750 |
| 2024/10/17 | 372.8 | 373.7 | 369.7 | 369.9 | -3 | -0.8% | 1,179,330 |
| 2024/10/16 | 372.3 | 374.2 | 371.5 | 372.9 | -1.5 | -0.4% | 1,284,960 |
| 2024/10/15 | 375.7 | 376.8 | 373.7 | 374.4 | +2.9 | +0.8% | 1,802,640 |
| 2024/10/11 | 372.9 | 372.9 | 370.3 | 371.5 | -2.6 | -0.7% | 1,077,800 |
| 2024/10/10 | 374.8 | 375.6 | 373.5 | 374.1 | -0.8 | -0.2% | 1,111,670 |
| 2024/10/09 | 372.4 | 375.5 | 371 | 374.9 | +3.5 | +0.9% | 1,216,030 |
151～
200
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
