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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 379.5 | 382.3 | 376.6 | 380.9 | -6.6 | -1.7% | 8,118,520 |
| 2024/07/24 | 390.7 | 391.8 | 386.5 | 387.5 | -7.2 | -1.8% | 7,111,620 |
| 2024/07/23 | 397.4 | 397.4 | 392.7 | 394.7 | -2.8 | -0.7% | 3,374,730 |
| 2024/07/22 | 397.6 | 398.7 | 395.3 | 397.5 | -4 | -1% | 3,377,560 |
| 2024/07/19 | 400.9 | 402.9 | 400.2 | 401.5 | +4.7 | +1.2% | 3,352,860 |
| 2024/07/18 | 397.3 | 398.8 | 395 | 396.8 | -5.8 | -1.4% | 6,485,680 |
| 2024/07/17 | 404.6 | 404.9 | 401.9 | 402.6 | -2.2 | -0.5% | 2,033,870 |
| 2024/07/16 | 404.7 | 405.1 | 401.3 | 404.8 | +2.1 | +0.5% | 2,855,070 |
| 2024/07/12 | 400.8 | 404 | 399 | 402.7 | -2.9 | -0.7% | 5,248,540 |
| 2024/07/11 | 406.7 | 408 | 405 | 405.6 | +0.9 | +0.2% | 2,967,180 |
| 2024/07/10 | 407.4 | 408.1 | 403.3 | 404.7 | -1.3 | -0.3% | 4,043,480 |
| 2024/07/09 | 404.2 | 406.9 | 404 | 406 | +2 | +0.5% | 2,761,800 |
| 2024/07/08 | 405.8 | 405.9 | 403.1 | 404 | +0.2 | ±0% | 3,167,250 |
| 2024/07/05 | 407 | 407.1 | 401.1 | 403.8 | -3.4 | -0.8% | 5,443,510 |
| 2024/07/04 | 410.3 | 410.4 | 406.1 | 407.2 | -1.6 | -0.4% | 5,034,310 |
| 2024/07/03 | 405 | 409.6 | 405 | 408.8 | +3.9 | +1% | 5,483,280 |
| 2024/07/02 | 403 | 404.9 | 401.9 | 404.9 | +3.2 | +0.8% | 3,640,780 |
| 2024/07/01 | 401.7 | 401.8 | 398.6 | 401.7 | +0.1 | ±0% | 4,453,810 |
| 2024/06/28 | 400 | 402.6 | 399 | 401.6 | +4.8 | +1.2% | 4,797,540 |
| 2024/06/27 | 393.9 | 397.6 | 393.6 | 396.8 | +4.1 | +1% | 4,240,190 |
| 2024/06/26 | 391 | 393.2 | 390 | 392.7 | +3.7 | +1% | 2,913,050 |
| 2024/06/25 | 388.7 | 389.5 | 387.2 | 389 | +1 | +0.3% | 2,355,920 |
| 2024/06/24 | 386.8 | 388 | 384.7 | 388 | +2.7 | +0.7% | 2,750,780 |
| 2024/06/21 | 386 | 387.3 | 385 | 385.3 | +0.9 | +0.2% | 2,394,570 |
| 2024/06/20 | 384.3 | 384.6 | 383 | 384.4 | +0.8 | +0.2% | 1,709,720 |
| 2024/06/19 | 385.6 | 386.7 | 382.7 | 383.6 | -1.2 | -0.3% | 4,118,970 |
| 2024/06/18 | 383.1 | 384.8 | 383 | 384.8 | +2.4 | +0.6% | 2,392,190 |
| 2024/06/17 | 382.6 | 382.7 | 381 | 382.4 | -0.1 | ±0% | 2,197,210 |
| 2024/06/14 | 379.1 | 382.9 | 378.5 | 382.5 | +3.1 | +0.8% | 3,084,090 |
| 2024/06/13 | 380 | 380.4 | 379.1 | 379.4 | -0.5 | -0.1% | 2,063,600 |
| 2024/06/12 | 378 | 379.9 | 376.9 | 379.9 | +1.2 | +0.3% | 1,677,210 |
| 2024/06/11 | 378.2 | 379.7 | 377 | 378.7 | -0.4 | -0.1% | 2,743,680 |
| 2024/06/10 | 379.2 | 379.7 | 375.2 | 379.1 | +7.9 | +2.1% | 5,446,490 |
| 2024/06/07 | 370.3 | 371.6 | 367.9 | 371.2 | +1.5 | +0.4% | 2,356,580 |
| 2024/06/06 | 366 | 370.8 | 364.3 | 369.7 | +7.5 | +2.1% | 5,271,930 |
| 2024/06/05 | 357.9 | 362.7 | 352.1 | 362.2 | +0.9 | +0.2% | 11,510,280 |
| 2024/06/04 | 383 | 383.6 | 355.1 | 361.3 | -18.7 | -4.9% | 14,037,510 |
| 2024/06/03 | 374.4 | 383 | 371.4 | 380 | +13.1 | +3.6% | 5,871,820 |
| 2024/05/31 | 366.3 | 369.1 | 366.2 | 366.9 | +0.5 | +0.1% | 2,546,100 |
| 2024/05/30 | 368.5 | 370 | 365.9 | 366.4 | -4.4 | -1.2% | 3,648,210 |
| 2024/05/29 | 374.2 | 374.2 | 370.3 | 370.8 | -4.7 | -1.3% | 1,898,280 |
| 2024/05/28 | 376 | 376 | 374.5 | 375.5 | -0.7 | -0.2% | 1,655,090 |
| 2024/05/27 | 376 | 376.2 | 373.8 | 376.2 | +0.1 | ±0% | 2,544,250 |
| 2024/05/24 | 373.2 | 376.1 | 373 | 376.1 | +5.1 | +1.4% | 2,782,830 |
| 2024/05/23 | 368.4 | 371 | 367.6 | 371 | +3.6 | +1% | 2,075,620 |
| 2024/05/22 | 366.9 | 367.4 | 366.3 | 367.4 | +0.8 | +0.2% | 1,085,620 |
| 2024/05/21 | 366.2 | 367.8 | 365.2 | 366.6 | +0.5 | +0.1% | 1,489,610 |
| 2024/05/20 | 365.1 | 366.1 | 364.6 | 366.1 | +2.8 | +0.8% | 2,033,000 |
| 2024/05/17 | 360.2 | 363.4 | 360.2 | 363.3 | +7.3 | +2.1% | 2,919,280 |
| 2024/05/16 | 359.4 | 359.5 | 355.1 | 356 | -3.4 | -0.9% | 2,666,140 |
251～
300
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
