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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 181 | 182.7 | 179.5 | 182.5 | +3.6 | +2% | 262,460 |
| 2025/04/17 | 175 | 178.9 | 173.3 | 178.9 | +4.7 | +2.7% | 91,320 |
| 2025/04/16 | 177 | 177.4 | 174.2 | 174.2 | -2.8 | -1.6% | 68,170 |
| 2025/04/15 | 178 | 178.9 | 175 | 177 | +1.1 | +0.6% | 107,770 |
| 2025/04/14 | 177.5 | 177.5 | 174 | 175.9 | +1.6 | +0.9% | 330,100 |
| 2025/04/11 | 170.6 | 174.3 | 170.5 | 174.3 | -5.3 | -3% | 262,240 |
| 2025/04/10 | 183.2 | 183.2 | 176.8 | 179.6 | +9.5 | +5.6% | 163,760 |
| 2025/04/09 | 173.2 | 174.1 | 169 | 170.1 | -6.7 | -3.8% | 173,810 |
| 2025/04/08 | 174.9 | 177.9 | 174 | 176.8 | +6.9 | +4.1% | 219,900 |
| 2025/04/07 | 164 | 172.7 | 160.3 | 169.9 | -6.8 | -3.8% | 718,570 |
| 2025/04/04 | 178 | 179.7 | 175.6 | 176.7 | -3.4 | -1.9% | 359,860 |
| 2025/04/03 | 180 | 181.9 | 177 | 180.1 | -6.3 | -3.4% | 393,330 |
| 2025/04/02 | 184.8 | 186.4 | 183.5 | 186.4 | +3 | +1.6% | 64,500 |
| 2025/04/01 | 185 | 188.3 | 183.4 | 183.4 | -0.2 | -0.1% | 114,100 |
| 2025/03/31 | 185 | 185 | 182.7 | 183.6 | -3.2 | -1.7% | 228,890 |
| 2025/03/28 | 187.2 | 188.5 | 186.5 | 186.8 | +0.4 | +0.2% | 447,050 |
| 2025/03/27 | 188.3 | 188.3 | 186 | 186.4 | -2.9 | -1.5% | 442,650 |
| 2025/03/26 | 188.2 | 189.7 | 188.2 | 189.3 | +0.8 | +0.4% | 148,710 |
| 2025/03/25 | 189.8 | 190 | 188.5 | 188.5 | +1.8 | +1% | 406,260 |
| 2025/03/24 | 185.2 | 186.7 | 184.8 | 186.7 | +3.1 | +1.7% | 300,810 |
| 2025/03/21 | 181.7 | 183.6 | 181.2 | 183.6 | +3.7 | +2.1% | 247,360 |
| 2025/03/19 | 179.2 | 179.9 | 178.2 | 179.9 | +1.3 | +0.7% | 262,660 |
| 2025/03/18 | 176.7 | 178.6 | 176.6 | 178.6 | +4.6 | +2.6% | 151,720 |
| 2025/03/17 | 175.5 | 175.5 | 174 | 174 | ±0 | ±0% | 93,880 |
| 2025/03/14 | 171.7 | 174 | 171.7 | 174 | +1.5 | +0.9% | 93,060 |
| 2025/03/13 | 173.5 | 173.9 | 172.5 | 172.5 | +1.3 | +0.8% | 103,320 |
| 2025/03/12 | 172.6 | 172.9 | 171.2 | 171.2 | -0.6 | -0.3% | 113,940 |
| 2025/03/11 | 171 | 172 | 169 | 171.8 | -2.2 | -1.3% | 311,070 |
| 2025/03/10 | 174.2 | 174.2 | 172.1 | 174 | +0.6 | +0.3% | 254,050 |
| 2025/03/07 | 173.4 | 174 | 172.1 | 173.4 | ±0 | ±0% | 234,050 |
| 2025/03/06 | 174 | 174.6 | 173.1 | 173.4 | +0.4 | +0.2% | 134,690 |
| 2025/03/05 | 172.2 | 173.5 | 170.5 | 173 | +1.8 | +1.1% | 193,870 |
| 2025/03/04 | 171 | 171.7 | 169.9 | 171.2 | -1.2 | -0.7% | 330,340 |
| 2025/03/03 | 174 | 174.6 | 172.3 | 172.4 | +0.1 | +0.1% | 228,590 |
| 2025/02/28 | 174 | 174.9 | 172.1 | 172.3 | -1.9 | -1.1% | 302,020 |
| 2025/02/27 | 176.2 | 176.2 | 174 | 174.2 | -1.8 | -1% | 282,610 |
| 2025/02/26 | 175.7 | 176 | 175 | 176 | ±0 | ±0% | 427,910 |
| 2025/02/25 | 177.5 | 177.8 | 175.6 | 176 | -3 | -1.7% | 281,440 |
| 2025/02/21 | 179 | 180 | 178.6 | 179 | ±0 | ±0% | 297,990 |
| 2025/02/20 | 181 | 181.8 | 178.6 | 179 | -2.8 | -1.5% | 206,270 |
| 2025/02/19 | 181 | 181.8 | 180.9 | 181.8 | +1 | +0.6% | 114,740 |
| 2025/02/18 | 182.2 | 182.2 | 180.4 | 180.8 | -0.5 | -0.3% | 223,190 |
| 2025/02/17 | 182.4 | 182.5 | 180.5 | 181.3 | -1.2 | -0.7% | 266,750 |
| 2025/02/14 | 185 | 185 | 182 | 182.5 | -2.5 | -1.4% | 173,420 |
| 2025/02/13 | 184.3 | 185.5 | 183.8 | 185 | +0.7 | +0.4% | 602,280 |
| 2025/02/12 | 182.5 | 185.5 | 182.5 | 184.3 | +1.8 | +1% | 659,830 |
| 2025/02/10 | 184.7 | 184.8 | 182 | 182.5 | -2.2 | -1.2% | 444,780 |
| 2025/02/07 | 187.9 | 187.9 | 183.7 | 184.7 | -4.3 | -2.3% | 1,093,070 |
| 2025/02/06 | 189.6 | 190 | 188 | 189 | -1.2 | -0.6% | 213,600 |
| 2025/02/05 | 192.1 | 192.1 | 189.8 | 190.2 | -0.4 | -0.2% | 115,560 |
1～
50
件表示中 / 209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
