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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 254.7 | 254.9 | 253.6 | 254.6 | +1.9 | +0.8% | 550,900 |
| 2023/04/06 | 250.2 | 252.8 | 250.2 | 252.7 | +2.4 | +1% | 250,000 |
| 2023/04/05 | 251.5 | 251.5 | 250.3 | 250.3 | -1.9 | -0.8% | 509,500 |
| 2023/04/04 | 252.6 | 252.9 | 251.2 | 252.2 | +0.5 | +0.2% | 527,600 |
| 2023/04/03 | 253.1 | 253.3 | 251.3 | 251.7 | +0.7 | +0.3% | 648,300 |
| 2023/03/31 | 249.1 | 251 | 249.1 | 251 | +3.5 | +1.4% | 523,800 |
| 2023/03/30 | 246.2 | 247.5 | 246.2 | 247.5 | +2.9 | +1.2% | 390,900 |
| 2023/03/29 | 242.2 | 244.6 | 242.2 | 244.6 | +2.3 | +0.9% | 416,400 |
| 2023/03/28 | 243.5 | 243.8 | 241.5 | 242.3 | -0.2 | -0.1% | 354,300 |
| 2023/03/27 | 243 | 243 | 240.6 | 242.5 | +0.1 | ±0% | 859,500 |
| 2023/03/24 | 244 | 244 | 241.4 | 242.4 | -2.4 | -1% | 525,700 |
| 2023/03/23 | 243.6 | 244.9 | 242.5 | 244.8 | -1.2 | -0.5% | 551,700 |
| 2023/03/22 | 246.4 | 246.9 | 245.2 | 246 | +3.6 | +1.5% | 527,700 |
| 2023/03/20 | 245.8 | 246.4 | 241 | 242.4 | -4.7 | -1.9% | 939,300 |
| 2023/03/17 | 248 | 248 | 246.4 | 247.1 | +1.3 | +0.5% | 673,100 |
| 2023/03/16 | 244.9 | 245.9 | 242.5 | 245.8 | -5 | -2% | 1,533,700 |
| 2023/03/15 | 251.6 | 252.4 | 250.1 | 250.8 | +2.4 | +1% | 757,600 |
| 2023/03/14 | 251.9 | 251.9 | 248 | 248.4 | -6.7 | -2.6% | 1,289,200 |
| 2023/03/13 | 255.6 | 257.5 | 254.3 | 255.1 | -4.3 | -1.7% | 1,489,000 |
| 2023/03/10 | 260.9 | 261 | 257.7 | 259.4 | -5.5 | -2.1% | 1,136,200 |
| 2023/03/09 | 266.5 | 266.5 | 263.2 | 264.9 | -0.8 | -0.3% | 574,400 |
| 2023/03/08 | 264.1 | 265.7 | 263.5 | 265.7 | +1.5 | +0.6% | 777,200 |
| 2023/03/07 | 263.8 | 264.8 | 263.4 | 264.2 | +0.4 | +0.2% | 423,300 |
| 2023/03/06 | 263 | 263.8 | 261.3 | 263.8 | +3 | +1.2% | 823,000 |
| 2023/03/03 | 258.1 | 260.8 | 258.1 | 260.8 | +3.4 | +1.3% | 540,800 |
| 2023/03/02 | 258.4 | 258.9 | 256.6 | 257.4 | -0.5 | -0.2% | 646,200 |
| 2023/03/01 | 256.4 | 257.9 | 254.6 | 257.9 | +1.5 | +0.6% | 543,500 |
| 2023/02/28 | 256.5 | 257 | 255.5 | 256.4 | +1.1 | +0.4% | 415,100 |
| 2023/02/27 | 255.3 | 256.7 | 254.2 | 255.3 | +0.3 | +0.1% | 465,800 |
| 2023/02/24 | 256.9 | 256.9 | 255 | 255 | -3.1 | -1.2% | 927,700 |
| 2023/02/22 | 259.1 | 259.5 | 257.8 | 258.1 | -2.7 | -1% | 632,600 |
| 2023/02/21 | 260 | 260.8 | 259.2 | 260.8 | -0.5 | -0.2% | 500,900 |
| 2023/02/20 | 262.4 | 263.1 | 260.8 | 261.3 | -1.7 | -0.6% | 1,147,400 |
| 2023/02/17 | 262.5 | 263.3 | 260.4 | 263 | -1 | -0.4% | 966,800 |
| 2023/02/16 | 260.1 | 264 | 260 | 264 | +5.3 | +2% | 1,597,700 |
| 2023/02/15 | 257.7 | 258.7 | 256.4 | 258.7 | +3 | +1.2% | 876,500 |
| 2023/02/14 | 255.5 | 256 | 254.8 | 255.7 | +0.2 | +0.1% | 435,000 |
| 2023/02/13 | 256 | 256.3 | 254.2 | 255.5 | +0.2 | +0.1% | 628,100 |
| 2023/02/10 | 254.9 | 255.4 | 254.3 | 255.3 | -0.3 | -0.1% | 479,100 |
| 2023/02/09 | 254.6 | 255.7 | 253.4 | 255.6 | +1.6 | +0.6% | 460,700 |
| 2023/02/08 | 252.4 | 254.4 | 251.6 | 254 | -1.6 | -0.6% | 640,800 |
| 2023/02/07 | 255.3 | 256.4 | 254.6 | 255.6 | +1.1 | +0.4% | 513,100 |
| 2023/02/06 | 254.3 | 255.8 | 253.4 | 254.5 | +6.7 | +2.7% | 1,035,700 |
| 2023/02/03 | 248.9 | 249.3 | 246.6 | 247.8 | -1.4 | -0.6% | 888,800 |
| 2023/02/02 | 250.5 | 250.8 | 246.6 | 249.2 | -6.1 | -2.4% | 2,214,800 |
| 2023/02/01 | 253.9 | 255.8 | 253.6 | 255.3 | +2.1 | +0.8% | 758,200 |
| 2023/01/31 | 253.5 | 255 | 251.5 | 253.2 | +2.2 | +0.9% | 557,100 |
| 2023/01/30 | 253 | 253.9 | 250 | 251 | -3 | -1.2% | 1,312,000 |
| 2023/01/27 | 257.1 | 257.4 | 253.6 | 254 | -2.2 | -0.9% | 915,900 |
| 2023/01/26 | 255.3 | 256.9 | 255 | 256.2 | -1.7 | -0.7% | 698,300 |
401～
450
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
