ｉシェアーズ Ｎｉｆｔｙ ５０ インド株 ＥＴＦ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 |
|---|---|---|---|---|---|---|---|
| 2024/09/27 | 205.8 | 208 | 205.4 | 207.2 | +2.1 | +1% | 653,240 |
| 2024/09/26 | 204 | 205.8 | 204 | 205.1 | +3.5 | +1.7% | 2,000,890 |
| 2024/09/25 | 202.5 | 203 | 201.5 | 201.6 | -1.1 | -0.5% | 1,428,950 |
| 2024/09/24 | 201.2 | 203.7 | 201.2 | 202.7 | +4.2 | +2.1% | 431,080 |
| 2024/09/20 | 198.3 | 199.4 | 196.9 | 198.5 | +0.9 | +0.5% | 493,970 |
| 2024/09/19 | 196.1 | 198.2 | 196.1 | 197.6 | +2.3 | +1.2% | 2,214,930 |
| 2024/09/18 | 195.7 | 196 | 195.1 | 195.3 | +0.6 | +0.3% | 656,440 |
| 2024/09/17 | 194.8 | 195 | 193.1 | 194.7 | ±0 | ±0% | 690,530 |
| 2024/09/13 | 195.5 | 196.5 | 194 | 194.7 | -0.4 | -0.2% | 162,340 |
| 2024/09/12 | 195.7 | 195.7 | 194.1 | 195.1 | +1.7 | +0.9% | 69,660 |
| 2024/09/11 | 195 | 195 | 191.6 | 193.4 | -1.6 | -0.8% | 138,630 |
| 2024/09/10 | 196.3 | 196.3 | 193.5 | 195 | +1 | +0.5% | 112,090 |
| 2024/09/09 | 191 | 194.2 | 190.2 | 194 | +0.1 | +0.1% | 285,970 |
| 2024/09/06 | 196.5 | 196.5 | 193.4 | 193.9 | -3.1 | -1.6% | 375,460 |
| 2024/09/05 | 197.4 | 198.5 | 196 | 197 | -1.2 | -0.6% | 308,810 |
| 2024/09/04 | 199 | 199.9 | 198 | 198.2 | -4.1 | -2% | 371,450 |
| 2024/09/03 | 202.9 | 203 | 202 | 202.3 | -0.1 | ±0% | 145,470 |
| 2024/09/02 | 201.6 | 203 | 201.6 | 202.4 | +2.5 | +1.3% | 281,850 |
| 2024/08/30 | 198.9 | 200.1 | 198.5 | 199.9 | +1.1 | +0.6% | 251,530 |
| 2024/08/29 | 196 | 198.8 | 196 | 198.8 | +1.3 | +0.7% | 168,190 |
| 2024/08/28 | 197.5 | 197.6 | 196 | 197.5 | -1.2 | -0.6% | 251,010 |
| 2024/08/27 | 197.4 | 198.7 | 196.8 | 198.7 | +1.3 | +0.7% | 134,950 |
| 2024/08/26 | 197 | 197.4 | 195.4 | 197.4 | -0.3 | -0.2% | 244,790 |
| 2024/08/23 | 197 | 198.5 | 197 | 197.7 | +0.6 | +0.3% | 104,190 |
| 2024/08/22 | 197.5 | 198.6 | 196 | 197.1 | +0.1 | +0.1% | 229,060 |
| 2024/08/21 | 197.3 | 198 | 196.2 | 197 | -2.3 | -1.2% | 299,530 |
| 2024/08/20 | 199.3 | 199.4 | 197.3 | 199.3 | +4.1 | +2.1% | 284,680 |
| 2024/08/19 | 201.4 | 202.8 | 195.2 | 195.2 | -3.1 | -1.6% | 473,770 |
| 2024/08/16 | 198 | 200 | 197.4 | 198.3 | +2.4 | +1.2% | 504,610 |
| 2024/08/15 | 195 | 195.9 | 194.1 | 195.9 | +1.7 | +0.9% | 222,360 |
| 2024/08/14 | 195.1 | 195.4 | 193.3 | 194.2 | -1.7 | -0.9% | 337,280 |
| 2024/08/13 | 195.5 | 195.9 | 195 | 195.9 | +0.4 | +0.2% | 218,900 |
| 2024/08/09 | 195.6 | 196.6 | 193.2 | 195.5 | +2.4 | +1.2% | 402,880 |
| 2024/08/08 | 193.9 | 193.9 | 190 | 193.1 | -2.5 | -1.3% | 388,490 |
| 2024/08/07 | 189.7 | 195.9 | 188.8 | 195.6 | +3.5 | +1.8% | 585,850 |
| 2024/08/06 | 187.7 | 196.8 | 187.7 | 192.1 | +6.1 | +3.3% | 735,240 |
| 2024/08/05 | 189 | 191.2 | 181.3 | 186 | -14.9 | -7.4% | 2,332,120 |
| 2024/08/02 | 200.4 | 202.9 | 200 | 200.9 | -5.5 | -2.7% | 788,340 |
| 2024/08/01 | 208.7 | 208.8 | 205 | 206.4 | -3.1 | -1.5% | 526,940 |
| 2024/07/31 | 209.8 | 209.8 | 208 | 209.5 | -1.9 | -0.9% | 514,520 |
| 2024/07/30 | 211 | 211.4 | 209 | 211.4 | -0.1 | ±0% | 222,110 |
| 2024/07/29 | 211.9 | 211.9 | 210.6 | 211.5 | +0.9 | +0.4% | 442,050 |
| 2024/07/26 | 204.2 | 212 | 204.2 | 210.6 | +7.1 | +3.5% | 757,760 |
| 2024/07/25 | 203.2 | 204 | 201.9 | 203.5 | -3.3 | -1.6% | 891,880 |
| 2024/07/24 | 210 | 210 | 206.1 | 206.8 | -3.5 | -1.7% | 1,221,430 |
| 2024/07/23 | 213.4 | 213.4 | 210.3 | 210.3 | -2.6 | -1.2% | 372,740 |
| 2024/07/22 | 212 | 213.2 | 210.3 | 212.9 | -1.7 | -0.8% | 594,980 |
| 2024/07/19 | 213.5 | 215.3 | 213.2 | 214.6 | +3.3 | +1.6% | 364,770 |
| 2024/07/18 | 213 | 213.4 | 210.5 | 211.3 | -3.7 | -1.7% | 853,910 |
| 2024/07/17 | 216.5 | 216.5 | 214.2 | 215 | -1 | -0.5% | 555,750 |
1～
50
件表示中 / 74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
