ｉＦｒｅｅＥＴＦ インドＮｉｆｔｙ５０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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,930 | 1,954 | 1,929 | 1,954 | +34 | +1.8% | 19,018 |
| 2025/05/22 | 1,941 | 1,947 | 1,920 | 1,920 | -28 | -1.4% | 23,240 |
| 2025/05/21 | 1,962 | 1,963 | 1,944 | 1,948 | -29 | -1.5% | 30,698 |
| 2025/05/20 | 2,000 | 2,006 | 1,972 | 1,977 | -17 | -0.9% | 25,325 |
| 2025/05/19 | 1,995 | 2,003 | 1,984 | 1,994 | +11 | +0.6% | 20,981 |
| 2025/05/16 | 1,989 | 2,002 | 1,981 | 1,983 | +23 | +1.2% | 36,073 |
| 2025/05/15 | 1,983 | 1,999 | 1,960 | 1,960 | -33 | -1.7% | 19,075 |
| 2025/05/14 | 2,019 | 2,019 | 1,993 | 1,993 | -7 | -0.4% | 30,981 |
| 2025/05/13 | 2,027 | 2,042 | 2,000 | 2,000 | -8 | -0.4% | 55,337 |
| 2025/05/12 | 1,945 | 2,011 | 1,944 | 2,008 | +101 | +5.3% | 277,134 |
| 2025/05/09 | 1,901 | 1,917 | 1,890 | 1,907 | -34 | -1.8% | 68,550 |
| 2025/05/08 | 1,933 | 1,941 | 1,915 | 1,941 | +20 | +1% | 43,937 |
| 2025/05/07 | 1,928 | 1,933 | 1,889 | 1,921 | -44 | -2.2% | 119,701 |
| 2025/05/02 | 1,953 | 1,990 | 1,948 | 1,965 | +28 | +1.4% | 52,685 |
| 2025/05/01 | 1,920 | 1,937 | 1,912 | 1,937 | +31 | +1.6% | 27,587 |
| 2025/04/30 | 1,915 | 1,915 | 1,894 | 1,906 | -13 | -0.7% | 33,202 |
| 2025/04/28 | 1,898 | 1,919 | 1,889 | 1,919 | +41 | +2.2% | 30,780 |
| 2025/04/25 | 1,916 | 1,924 | 1,878 | 1,878 | -15 | -0.8% | 82,080 |
| 2025/04/24 | 1,897 | 1,904 | 1,890 | 1,893 | +8 | +0.4% | 31,462 |
| 2025/04/23 | 1,923 | 1,927 | 1,879 | 1,885 | +18 | +1% | 64,459 |
| 2025/04/22 | 1,882 | 1,884 | 1,857 | 1,867 | +1 | +0.1% | 31,261 |
| 2025/04/21 | 1,878 | 1,878 | 1,843 | 1,866 | -4 | -0.2% | 85,583 |
| 2025/04/18 | 1,878 | 1,878 | 1,860 | 1,870 | +14 | +0.8% | 26,455 |
| 2025/04/17 | 1,837 | 1,856 | 1,827 | 1,856 | +44 | +2.4% | 138,591 |
| 2025/04/16 | 1,830 | 1,830 | 1,805 | 1,812 | -14 | -0.8% | 52,033 |
| 2025/04/15 | 1,826 | 1,830 | 1,816 | 1,826 | +14 | +0.8% | 50,763 |
| 2025/04/14 | 1,843 | 1,843 | 1,804 | 1,812 | -62 | -3.3% | 51,096 |
| 2025/04/11 | 1,820 | 1,874 | 1,779 | 1,874 | +3 | +0.2% | 67,876 |
| 2025/04/10 | 1,910 | 1,915 | 1,836 | 1,871 | +80 | +4.5% | 24,354 |
| 2025/04/09 | 1,764 | 1,791 | 1,741 | 1,791 | -12 | -0.7% | 57,131 |
| 2025/04/08 | 1,830 | 1,830 | 1,796 | 1,803 | -31 | -1.7% | 79,733 |
| 2025/04/07 | 1,694 | 1,834 | 1,694 | 1,834 | +25 | +1.4% | 75,415 |
| 2025/04/04 | 1,818 | 1,845 | 1,805 | 1,809 | -49 | -2.6% | 97,239 |
| 2025/04/03 | 1,845 | 1,868 | 1,810 | 1,858 | -65 | -3.4% | 156,958 |
| 2025/04/02 | 1,913 | 1,923 | 1,896 | 1,923 | +18 | +0.9% | 10,998 |
| 2025/04/01 | 1,906 | 1,920 | 1,901 | 1,905 | +19 | +1% | 39,340 |
| 2025/03/31 | 1,928 | 1,928 | 1,886 | 1,886 | -61 | -3.1% | 32,087 |
| 2025/03/28 | 1,950 | 1,953 | 1,940 | 1,947 | +5 | +0.3% | 16,502 |
| 2025/03/27 | 1,931 | 1,942 | 1,923 | 1,942 | +3 | +0.2% | 40,378 |
| 2025/03/26 | 1,948 | 1,949 | 1,939 | 1,939 | -10 | -0.5% | 55,667 |
| 2025/03/25 | 1,960 | 1,966 | 1,944 | 1,949 | +19 | +1% | 57,462 |
| 2025/03/24 | 1,915 | 1,931 | 1,912 | 1,930 | +33 | +1.7% | 50,040 |
| 2025/03/21 | 1,875 | 1,899 | 1,871 | 1,897 | +36 | +1.9% | 120,376 |
| 2025/03/19 | 1,852 | 1,861 | 1,842 | 1,861 | +15 | +0.8% | 65,124 |
| 2025/03/18 | 1,820 | 1,846 | 1,820 | 1,846 | +37 | +2% | 60,727 |
| 2025/03/17 | 1,800 | 1,815 | 1,797 | 1,809 | +11 | +0.6% | 31,722 |
| 2025/03/14 | 1,779 | 1,798 | 1,779 | 1,798 | +18 | +1% | 24,318 |
| 2025/03/13 | 1,794 | 1,795 | 1,777 | 1,780 | +5 | +0.3% | 26,155 |
| 2025/03/12 | 1,783 | 1,790 | 1,775 | 1,775 | +5 | +0.3% | 16,474 |
| 2025/03/11 | 1,765 | 1,773 | 1,746 | 1,770 | -22 | -1.2% | 81,276 |
1～
50
件表示中 / 184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
