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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,049 | 2,049 | 2,008 | 2,018 | -27 | -1.3% | 52,153 |
| 2024/11/20 | 2,037 | 2,045 | 2,033 | 2,045 | ±0 | ±0% | 27,005 |
| 2024/11/19 | 2,038 | 2,045 | 2,018 | 2,045 | +22 | +1.1% | 39,188 |
| 2024/11/18 | 2,025 | 2,029 | 2,007 | 2,023 | -23 | -1.1% | 97,111 |
| 2024/11/15 | 2,053 | 2,055 | 2,046 | 2,046 | +2 | +0.1% | 23,951 |
| 2024/11/14 | 2,049 | 2,057 | 2,040 | 2,044 | -4 | -0.2% | 64,942 |
| 2024/11/13 | 2,055 | 2,057 | 2,042 | 2,048 | -17 | -0.8% | 43,797 |
| 2024/11/12 | 2,059 | 2,072 | 2,059 | 2,065 | -11 | -0.5% | 49,382 |
| 2024/11/11 | 2,057 | 2,079 | 2,050 | 2,076 | +19 | +0.9% | 70,941 |
| 2024/11/08 | 2,079 | 2,080 | 2,055 | 2,057 | -26 | -1.2% | 34,845 |
| 2024/11/07 | 2,119 | 2,120 | 2,080 | 2,083 | -16 | -0.8% | 66,419 |
| 2024/11/06 | 2,057 | 2,099 | 2,047 | 2,099 | +64 | +3.1% | 62,155 |
| 2024/11/05 | 2,078 | 2,078 | 2,031 | 2,035 | -39 | -1.9% | 67,332 |
| 2024/11/01 | 2,068 | 2,075 | 2,066 | 2,074 | -4 | -0.2% | 40,228 |
| 2024/10/31 | 2,087 | 2,097 | 2,077 | 2,078 | -20 | -1% | 17,596 |
| 2024/10/30 | 2,071 | 2,098 | 2,071 | 2,098 | +30 | +1.5% | 24,755 |
| 2024/10/29 | 2,099 | 2,099 | 2,063 | 2,068 | -26 | -1.2% | 53,321 |
| 2024/10/28 | 2,066 | 2,096 | 2,061 | 2,094 | +48 | +2.3% | 50,758 |
| 2024/10/25 | 2,073 | 2,077 | 2,040 | 2,046 | -34 | -1.6% | 46,835 |
| 2024/10/24 | 2,088 | 2,090 | 2,071 | 2,080 | -8 | -0.4% | 35,446 |
| 2024/10/23 | 2,076 | 2,089 | 2,072 | 2,088 | +4 | +0.2% | 71,133 |
| 2024/10/22 | 2,086 | 2,100 | 2,080 | 2,084 | +13 | +0.6% | 59,411 |
| 2024/10/21 | 2,096 | 2,096 | 2,057 | 2,071 | -3 | -0.1% | 149,671 |
| 2024/10/18 | 2,075 | 2,075 | 2,060 | 2,074 | +2 | +0.1% | 30,685 |
| 2024/10/17 | 2,091 | 2,091 | 2,071 | 2,072 | -11 | -0.5% | 50,957 |
| 2024/10/16 | 2,087 | 2,092 | 2,079 | 2,083 | -11 | -0.5% | 30,153 |
| 2024/10/15 | 2,108 | 2,108 | 2,092 | 2,094 | +20 | +1% | 34,111 |
| 2024/10/11 | 2,090 | 2,090 | 2,072 | 2,074 | -20 | -1% | 13,382 |
| 2024/10/10 | 2,108 | 2,111 | 2,081 | 2,094 | -3 | -0.1% | 16,202 |
| 2024/10/09 | 2,099 | 2,099 | 2,073 | 2,097 | +22 | +1.1% | 41,115 |
| 2024/10/08 | 2,072 | 2,075 | 2,047 | 2,075 | -6 | -0.3% | 81,911 |
| 2024/10/07 | 2,111 | 2,111 | 2,067 | 2,081 | +8 | +0.4% | 41,635 |
| 2024/10/04 | 2,095 | 2,098 | 2,064 | 2,073 | -22 | -1.1% | 122,669 |
| 2024/10/03 | 2,122 | 2,122 | 2,093 | 2,095 | +23 | +1.1% | 36,006 |
| 2024/10/02 | 2,093 | 2,093 | 2,065 | 2,072 | -21 | -1% | 58,233 |
| 2024/10/01 | 2,114 | 2,114 | 2,089 | 2,093 | +29 | +1.4% | 54,198 |
| 2024/09/30 | 2,110 | 2,118 | 2,063 | 2,064 | -89 | -4.1% | 63,938 |
| 2024/09/27 | 2,129 | 2,160 | 2,129 | 2,153 | +29 | +1.4% | 17,104 |
| 2024/09/26 | 2,105 | 2,125 | 2,103 | 2,124 | +35 | +1.7% | 28,921 |
| 2024/09/25 | 2,081 | 2,093 | 2,081 | 2,089 | -18 | -0.9% | 15,687 |
| 2024/09/24 | 2,100 | 2,109 | 2,095 | 2,107 | +41 | +2% | 42,646 |
| 2024/09/20 | 2,084 | 2,084 | 2,042 | 2,066 | +29 | +1.4% | 48,291 |
| 2024/09/19 | 2,034 | 2,057 | 2,034 | 2,037 | +15 | +0.7% | 24,887 |
| 2024/09/18 | 2,013 | 2,024 | 2,013 | 2,022 | +15 | +0.7% | 16,525 |
| 2024/09/17 | 2,023 | 2,024 | 2,001 | 2,007 | -1 | ±0% | 36,852 |
| 2024/09/13 | 2,015 | 2,017 | 2,002 | 2,008 | +5 | +0.2% | 11,024 |
| 2024/09/12 | 2,000 | 2,008 | 1,999 | 2,003 | +21 | +1.1% | 8,201 |
| 2024/09/11 | 2,003 | 2,007 | 1,972 | 1,982 | -28 | -1.4% | 78,120 |
| 2024/09/10 | 2,029 | 2,029 | 2,001 | 2,010 | +6 | +0.3% | 14,647 |
| 2024/09/09 | 1,995 | 2,008 | 1,980 | 2,004 | +4 | +0.2% | 25,957 |
1～
50
件表示中 / 64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
