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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 195.1 | 197.7 | 194.6 | 197.5 | +1.4 | +0.7% | 581,810 |
| 2024/11/21 | 199.4 | 199.4 | 195.4 | 196.1 | -2.5 | -1.3% | 224,870 |
| 2024/11/20 | 198.2 | 198.6 | 197.3 | 198.6 | +0.2 | +0.1% | 158,990 |
| 2024/11/19 | 196.5 | 198.8 | 195.8 | 198.4 | +2 | +1% | 281,400 |
| 2024/11/18 | 198 | 198 | 195.3 | 196.4 | -2.6 | -1.3% | 290,610 |
| 2024/11/15 | 199.5 | 199.5 | 198.6 | 199 | +0.8 | +0.4% | 84,810 |
| 2024/11/14 | 199.3 | 199.5 | 198 | 198.2 | -1.1 | -0.6% | 220,990 |
| 2024/11/13 | 200.7 | 200.7 | 198.6 | 199.3 | -1.2 | -0.6% | 263,400 |
| 2024/11/12 | 200.8 | 201.8 | 200.4 | 200.5 | -1 | -0.5% | 294,930 |
| 2024/11/11 | 199.2 | 201.5 | 198.7 | 201.5 | +1.5 | +0.8% | 367,000 |
| 2024/11/08 | 202.5 | 202.6 | 199.1 | 200 | -2.5 | -1.2% | 332,780 |
| 2024/11/07 | 204.1 | 204.1 | 202 | 202.5 | -0.7 | -0.3% | 434,490 |
| 2024/11/06 | 199.6 | 203.2 | 199.3 | 203.2 | +5.2 | +2.6% | 244,700 |
| 2024/11/05 | 201.1 | 201.1 | 198 | 198 | -2.7 | -1.3% | 245,190 |
| 2024/11/01 | 199.7 | 200.8 | 199.3 | 200.7 | -0.4 | -0.2% | 90,630 |
| 2024/10/31 | 201 | 202.9 | 201 | 201.1 | -1.2 | -0.6% | 103,280 |
| 2024/10/30 | 202.1 | 203.1 | 202 | 202.3 | +1 | +0.5% | 66,830 |
| 2024/10/29 | 202.7 | 202.8 | 201 | 201.3 | -1.3 | -0.6% | 180,390 |
| 2024/10/28 | 200 | 202.6 | 199.1 | 202.6 | +3.8 | +1.9% | 116,880 |
| 2024/10/25 | 202.6 | 202.6 | 198.7 | 198.8 | -3.4 | -1.7% | 212,640 |
| 2024/10/24 | 202.5 | 203.2 | 201.6 | 202.2 | -1 | -0.5% | 118,500 |
| 2024/10/23 | 201.7 | 203.4 | 201.3 | 203.2 | +0.8 | +0.4% | 90,530 |
| 2024/10/22 | 201.4 | 203.7 | 201.3 | 202.4 | +2.3 | +1.1% | 345,370 |
| 2024/10/21 | 201.6 | 201.6 | 200 | 200.1 | -0.8 | -0.4% | 122,820 |
| 2024/10/18 | 201.4 | 201.4 | 200.3 | 200.9 | +0.3 | +0.1% | 61,010 |
| 2024/10/17 | 203.4 | 203.4 | 200.4 | 200.6 | -3 | -1.5% | 163,710 |
| 2024/10/16 | 202.6 | 203.7 | 201.9 | 203.6 | +0.2 | +0.1% | 669,250 |
| 2024/10/15 | 203.9 | 204.6 | 203 | 203.4 | +1.4 | +0.7% | 310,840 |
| 2024/10/11 | 203.7 | 203.7 | 202 | 202 | -1.9 | -0.9% | 81,770 |
| 2024/10/10 | 204.4 | 204.5 | 203.3 | 203.9 | -0.1 | ±0% | 106,720 |
| 2024/10/09 | 201.9 | 204.3 | 201.6 | 204 | +2.5 | +1.2% | 292,580 |
| 2024/10/08 | 201.8 | 201.8 | 199.5 | 201.5 | -1 | -0.5% | 203,570 |
| 2024/10/07 | 202.8 | 205.1 | 201 | 202.5 | -0.1 | ±0% | 329,080 |
| 2024/10/04 | 202.9 | 203.8 | 201.5 | 202.6 | -1.1 | -0.5% | 142,150 |
| 2024/10/03 | 203.6 | 205.9 | 202 | 203.7 | +2.6 | +1.3% | 390,340 |
| 2024/10/02 | 202 | 202.8 | 201.1 | 201.1 | -0.6 | -0.3% | 261,200 |
| 2024/10/01 | 200.8 | 202.7 | 200.8 | 201.7 | +2.2 | +1.1% | 504,250 |
| 2024/09/30 | 201.9 | 204.6 | 199 | 199.5 | -7.7 | -3.7% | 1,445,970 |
| 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 |
1～
50
件表示中 / 112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
