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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 368.3 | 371.4 | 366.2 | 371.4 | -0.9 | -0.2% | 1,792,440 |
| 2024/10/07 | 374.2 | 374.5 | 369.4 | 372.3 | +1.3 | +0.4% | 1,813,190 |
| 2024/10/04 | 371.8 | 372.2 | 369.2 | 371 | -2.9 | -0.8% | 1,447,170 |
| 2024/10/03 | 375.8 | 377.6 | 372.7 | 373.9 | +5.7 | +1.5% | 2,240,100 |
| 2024/10/02 | 370.6 | 371 | 367.7 | 368.2 | -5.3 | -1.4% | 1,972,920 |
| 2024/10/01 | 373.1 | 375.4 | 372 | 373.5 | +5 | +1.4% | 2,178,030 |
| 2024/09/30 | 374.9 | 375.3 | 367.9 | 368.5 | -15.3 | -4% | 3,681,850 |
| 2024/09/27 | 379.4 | 385.5 | 379.4 | 383.8 | +4.4 | +1.2% | 3,112,340 |
| 2024/09/26 | 378.2 | 379.4 | 377.8 | 379.4 | +5.4 | +1.4% | 1,971,170 |
| 2024/09/25 | 374.6 | 374.6 | 372.8 | 374 | -2.4 | -0.6% | 1,738,560 |
| 2024/09/24 | 374.8 | 376.8 | 374.4 | 376.4 | +8.7 | +2.4% | 1,928,490 |
| 2024/09/20 | 367.5 | 368.3 | 364.5 | 367.7 | +2.6 | +0.7% | 2,024,770 |
| 2024/09/19 | 363.3 | 368.6 | 363.3 | 365.1 | +2.7 | +0.7% | 1,726,190 |
| 2024/09/18 | 362.8 | 362.9 | 360.8 | 362.4 | +2.9 | +0.8% | 1,180,380 |
| 2024/09/17 | 360 | 360.5 | 358.2 | 359.5 | +0.4 | +0.1% | 899,820 |
| 2024/09/13 | 360.8 | 360.9 | 358 | 359.1 | +0.3 | +0.1% | 964,810 |
| 2024/09/12 | 357.6 | 359.9 | 357.6 | 358.8 | +4.1 | +1.2% | 1,626,670 |
| 2024/09/11 | 358 | 358.3 | 353.1 | 354.7 | -4.3 | -1.2% | 1,270,960 |
| 2024/09/10 | 359.1 | 360.3 | 357.6 | 359 | +2 | +0.6% | 946,060 |
| 2024/09/09 | 350.1 | 357.5 | 349.5 | 357 | +1 | +0.3% | 2,619,550 |
| 2024/09/06 | 361.4 | 361.8 | 355.5 | 356 | -6.3 | -1.7% | 2,332,610 |
| 2024/09/05 | 363.6 | 365.9 | 362.3 | 362.3 | -3.8 | -1% | 1,523,950 |
| 2024/09/04 | 365.1 | 366.8 | 364.2 | 366.1 | -5.4 | -1.5% | 3,418,320 |
| 2024/09/03 | 373 | 373.9 | 371.5 | 371.5 | -0.7 | -0.2% | 1,836,850 |
| 2024/09/02 | 372.4 | 373 | 370.5 | 372.2 | +3.8 | +1% | 2,010,290 |
| 2024/08/30 | 365.9 | 368.6 | 365.5 | 368.4 | +3.6 | +1% | 1,978,280 |
| 2024/08/29 | 362.5 | 365.3 | 362.2 | 364.8 | ±0 | ±0% | 1,204,050 |
| 2024/08/28 | 363.2 | 364.8 | 362.4 | 364.8 | -0.2 | -0.1% | 1,031,180 |
| 2024/08/27 | 364 | 365.2 | 363.5 | 365 | +1.1 | +0.3% | 1,722,420 |
| 2024/08/26 | 362.5 | 364.1 | 361 | 363.9 | -1.3 | -0.4% | 1,887,100 |
| 2024/08/23 | 364.1 | 365.2 | 363.4 | 365.2 | +2.3 | +0.6% | 1,600,100 |
| 2024/08/22 | 363.2 | 365.2 | 361.4 | 362.9 | -1.2 | -0.3% | 1,600,810 |
| 2024/08/21 | 363 | 364.4 | 361.6 | 364.1 | -4.4 | -1.2% | 2,105,760 |
| 2024/08/20 | 365 | 368.5 | 363.6 | 368.5 | +7.8 | +2.2% | 1,993,890 |
| 2024/08/19 | 367.6 | 368.8 | 360.6 | 360.7 | -4.4 | -1.2% | 3,104,140 |
| 2024/08/16 | 365.6 | 366.4 | 363.4 | 365.1 | +5.5 | +1.5% | 3,393,220 |
| 2024/08/15 | 358.2 | 360.8 | 356.7 | 359.6 | +1.2 | +0.3% | 2,526,800 |
| 2024/08/14 | 359.6 | 360.2 | 357 | 358.4 | -4.1 | -1.1% | 2,798,110 |
| 2024/08/13 | 364 | 364.8 | 362 | 362.5 | +0.3 | +0.1% | 5,817,680 |
| 2024/08/09 | 367.6 | 368 | 361.6 | 362.2 | +4.5 | +1.3% | 4,063,270 |
| 2024/08/08 | 357.1 | 360.9 | 355.1 | 357.7 | -5.3 | -1.5% | 4,940,260 |
| 2024/08/07 | 355.8 | 367.2 | 353.3 | 363 | +2.4 | +0.7% | 4,838,000 |
| 2024/08/06 | 359.5 | 362.4 | 356.8 | 360.6 | +19.6 | +5.7% | 5,606,640 |
| 2024/08/05 | 359 | 360.9 | 339.8 | 341 | -35.1 | -9.3% | 15,343,780 |
| 2024/08/02 | 376.1 | 379.1 | 372.6 | 376.1 | -9 | -2.3% | 9,503,950 |
| 2024/08/01 | 386.3 | 386.4 | 381.2 | 385.1 | -6 | -1.5% | 4,159,350 |
| 2024/07/31 | 389.5 | 393.5 | 387.5 | 391.1 | -4.4 | -1.1% | 3,414,500 |
| 2024/07/30 | 391.8 | 395.9 | 390.3 | 395.5 | +2.2 | +0.6% | 2,123,610 |
| 2024/07/29 | 394.7 | 394.9 | 391.4 | 393.3 | +4.7 | +1.2% | 3,902,000 |
| 2024/07/26 | 382.7 | 388.9 | 382.5 | 388.6 | +7.7 | +2% | 4,759,060 |
201～
250
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
