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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 1,800 | 1,800 | 1,782 | 1,792 | ±0 | ±0% | 103,863 |
| 2025/03/07 | 1,799 | 1,799 | 1,783 | 1,792 | -6 | -0.3% | 66,124 |
| 2025/03/06 | 1,800 | 1,808 | 1,789 | 1,798 | ±0 | ±0% | 62,638 |
| 2025/03/05 | 1,773 | 1,800 | 1,769 | 1,798 | +33 | +1.9% | 77,569 |
| 2025/03/04 | 1,764 | 1,771 | 1,752 | 1,765 | -13 | -0.7% | 74,973 |
| 2025/03/03 | 1,804 | 1,817 | 1,777 | 1,778 | -11 | -0.6% | 66,284 |
| 2025/02/28 | 1,809 | 1,812 | 1,787 | 1,789 | -21 | -1.2% | 55,599 |
| 2025/02/27 | 1,819 | 1,824 | 1,808 | 1,810 | -11 | -0.6% | 66,402 |
| 2025/02/26 | 1,823 | 1,824 | 1,816 | 1,821 | -3 | -0.2% | 22,101 |
| 2025/02/25 | 1,845 | 1,846 | 1,823 | 1,824 | -34 | -1.8% | 64,271 |
| 2025/02/21 | 1,861 | 1,867 | 1,855 | 1,858 | -4 | -0.2% | 36,421 |
| 2025/02/20 | 1,883 | 1,883 | 1,855 | 1,862 | -23 | -1.2% | 97,246 |
| 2025/02/19 | 1,885 | 1,890 | 1,874 | 1,885 | +10 | +0.5% | 53,495 |
| 2025/02/18 | 1,886 | 1,890 | 1,875 | 1,875 | -1 | -0.1% | 37,949 |
| 2025/02/17 | 1,892 | 1,893 | 1,869 | 1,876 | -19 | -1% | 102,095 |
| 2025/02/14 | 1,921 | 1,921 | 1,888 | 1,895 | -35 | -1.8% | 41,070 |
| 2025/02/13 | 1,911 | 1,932 | 1,911 | 1,930 | +19 | +1% | 46,454 |
| 2025/02/12 | 1,918 | 1,925 | 1,898 | 1,911 | +10 | +0.5% | 67,209 |
| 2025/02/10 | 1,912 | 1,917 | 1,894 | 1,901 | -25 | -1.3% | 120,082 |
| 2025/02/07 | 1,929 | 1,932 | 1,916 | 1,926 | -13 | -0.7% | 102,281 |
| 2025/02/06 | 1,949 | 1,959 | 1,933 | 1,939 | -24 | -1.2% | 30,063 |
| 2025/02/05 | 1,978 | 1,978 | 1,958 | 1,963 | -7 | -0.4% | 12,110 |
| 2025/02/04 | 1,970 | 1,971 | 1,955 | 1,970 | +24 | +1.2% | 32,480 |
| 2025/02/03 | 1,964 | 1,964 | 1,943 | 1,946 | -23 | -1.2% | 89,603 |
| 2025/01/31 | 1,950 | 1,970 | 1,950 | 1,969 | +9 | +0.5% | 34,570 |
| 2025/01/30 | 1,935 | 1,960 | 1,935 | 1,960 | +20 | +1% | 47,505 |
| 2025/01/29 | 1,948 | 1,948 | 1,934 | 1,940 | -5 | -0.3% | 42,506 |
| 2025/01/28 | 1,938 | 1,945 | 1,932 | 1,945 | ±0 | ±0% | 44,678 |
| 2025/01/27 | 1,981 | 1,981 | 1,937 | 1,945 | -30 | -1.5% | 143,027 |
| 2025/01/24 | 1,982 | 1,983 | 1,955 | 1,975 | -2 | -0.1% | 92,838 |
| 2025/01/23 | 1,968 | 1,981 | 1,962 | 1,977 | +29 | +1.5% | 40,404 |
| 2025/01/22 | 1,966 | 1,966 | 1,948 | 1,948 | -22 | -1.1% | 70,989 |
1～
50
件表示中 / 152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
