360.6
+1.8 (+0.50%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 303 | 303.2 | 302.2 | 303 | -1.1 | -0.4% | 1,394,200 |
| 2023/08/31 | 305 | 305 | 303.9 | 304.1 | -0.9 | -0.3% | 1,440,600 |
| 2023/08/30 | 304 | 305 | 304 | 305 | +1 | +0.3% | 752,400 |
| 2023/08/29 | 304.1 | 304.4 | 303.5 | 304 | ±0 | ±0% | 897,600 |
| 2023/08/28 | 303.9 | 304.2 | 303.1 | 304 | +1.4 | +0.5% | 1,073,900 |
| 2023/08/25 | 303.4 | 304 | 301.4 | 302.6 | -2.1 | -0.7% | 1,392,500 |
| 2023/08/24 | 303.5 | 305.7 | 303.1 | 304.7 | +1.7 | +0.6% | 1,646,300 |
| 2023/08/23 | 301.6 | 303 | 301 | 303 | +0.8 | +0.3% | 744,900 |
| 2023/08/22 | 302.1 | 302.8 | 301.9 | 302.2 | +1 | +0.3% | 649,300 |
| 2023/08/21 | 299.4 | 301.3 | 299.4 | 301.2 | +1.7 | +0.6% | 652,800 |
| 2023/08/18 | 300 | 300.7 | 299.3 | 299.5 | -3.4 | -1.1% | 1,112,800 |
| 2023/08/17 | 301.2 | 304.3 | 301.2 | 302.9 | +1.8 | +0.6% | 1,495,700 |
| 2023/08/16 | 300.6 | 301.4 | 299.5 | 301.1 | -1.2 | -0.4% | 1,025,500 |
| 2023/08/15 | 301.6 | 302.7 | 301.6 | 302.3 | +1.7 | +0.6% | 770,400 |
| 2023/08/14 | 302.3 | 302.9 | 300 | 300.6 | -2.2 | -0.7% | 1,036,700 |
| 2023/08/10 | 301.9 | 303.9 | 301.9 | 302.8 | +2 | +0.7% | 955,700 |
| 2023/08/09 | 301.9 | 302.2 | 300 | 300.8 | -1.7 | -0.6% | 920,200 |
| 2023/08/08 | 300.9 | 302.7 | 300.9 | 302.5 | +2.5 | +0.8% | 1,438,500 |
| 2023/08/07 | 299.2 | 300 | 298 | 300 | +0.4 | +0.1% | 1,029,200 |
| 2023/08/04 | 297.3 | 299.8 | 297.3 | 299.6 | -2.1 | -0.7% | 1,989,500 |
| 2023/08/03 | 299.2 | 301.8 | 299 | 301.7 | +0.6 | +0.2% | 1,164,400 |
| 2023/08/02 | 305 | 305.1 | 300.8 | 301.1 | -4.1 | -1.3% | 1,941,600 |
| 2023/08/01 | 304.1 | 306.3 | 302.5 | 305.2 | +1.7 | +0.6% | 2,334,400 |
| 2023/07/31 | 301.1 | 303.5 | 299.5 | 303.5 | +6.5 | +2.2% | 2,399,200 |
| 2023/07/28 | 299.9 | 300.8 | 294 | 297 | -5.4 | -1.8% | 4,556,500 |
| 2023/07/27 | 303.9 | 305 | 302.3 | 302.4 | -2.2 | -0.7% | 1,641,400 |
| 2023/07/26 | 304 | 304.6 | 302.9 | 304.6 | +0.2 | +0.1% | 1,108,900 |
| 2023/07/25 | 306.1 | 306.5 | 303.8 | 304.4 | -0.8 | -0.3% | 2,079,900 |
| 2023/07/24 | 303.6 | 305.4 | 303.1 | 305.2 | +2.5 | +0.8% | 1,864,000 |
| 2023/07/21 | 302.9 | 303.8 | 301.5 | 302.7 | +1.1 | +0.4% | 2,183,500 |
| 2023/07/20 | 302.4 | 302.5 | 299.6 | 301.6 | +0.9 | +0.3% | 2,860,800 |
| 2023/07/19 | 301.8 | 301.8 | 299 | 300.7 | +1.7 | +0.6% | 3,263,600 |
| 2023/07/18 | 297.8 | 299.2 | 297.6 | 299 | +6.2 | +2.1% | 2,713,500 |
| 2023/07/14 | 295.2 | 295.5 | 291.7 | 292.8 | -3.1 | -1% | 1,835,100 |
| 2023/07/13 | 293.5 | 295.9 | 292.7 | 295.9 | +1.5 | +0.5% | 2,643,600 |
| 2023/07/12 | 297.3 | 297.3 | 294 | 294.4 | -3.2 | -1.1% | 1,913,100 |
| 2023/07/11 | 297.1 | 297.7 | 296 | 297.6 | -0.5 | -0.2% | 1,781,900 |
| 2023/07/10 | 300 | 300.3 | 288 | 298.1 | -3.5 | -1.2% | 3,312,500 |
| 2023/07/07 | 302 | 303.8 | 300.8 | 301.6 | -2.1 | -0.7% | 2,869,500 |
| 2023/07/06 | 307.1 | 307.5 | 302.8 | 303.7 | -3.2 | -1% | 4,861,900 |
| 2023/07/05 | 306.7 | 313.5 | 306.3 | 306.9 | +1.2 | +0.4% | 4,204,800 |
| 2023/07/04 | 318.6 | 331.7 | 304.7 | 305.7 | -9.3 | -3% | 10,518,400 |
| 2023/07/03 | 310 | 316.9 | 304.5 | 315 | +10.8 | +3.6% | 6,723,800 |
| 2023/06/30 | 303.6 | 304.2 | 303 | 304.2 | +2.5 | +0.8% | 3,788,400 |
| 2023/06/29 | 301.6 | 302 | 300.8 | 301.7 | +2.9 | +1% | 3,533,300 |
| 2023/06/28 | 296 | 298.8 | 295.7 | 298.8 | +4.4 | +1.5% | 2,386,700 |
| 2023/06/27 | 293.6 | 294.4 | 292.8 | 294.4 | +0.9 | +0.3% | 811,000 |
| 2023/06/26 | 294.4 | 294.5 | 292.8 | 293.5 | +0.2 | +0.1% | 2,011,000 |
| 2023/06/23 | 295 | 295.2 | 292 | 293.3 | +0.4 | +0.1% | 1,972,400 |
| 2023/06/22 | 292.7 | 293.3 | 291.9 | 292.9 | +0.7 | +0.2% | 1,815,800 |
301～
350
件表示中 / 1634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
