332.8
+2.2 (+0.67%)
株価：2025/09/10 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ インド株式指数・Ｎｉｆｔｙ ５０連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/10 | 331.5 | 333.5 | 330.9 | 332.8 | +2.2 | +0.7% | 645,100 |
| 2025/09/09 | 331.8 | 332.3 | 330.3 | 330.6 | -1.8 | -0.5% | 447,320 |
| 2025/09/08 | 331.3 | 333.4 | 331.2 | 332.4 | +3 | +0.9% | 846,720 |
| 2025/09/05 | 333.2 | 333.2 | 329.4 | 329.4 | -2.6 | -0.8% | 583,430 |
| 2025/09/04 | 331 | 334.5 | 330.9 | 332 | +1.5 | +0.5% | 1,109,350 |
| 2025/09/03 | 330.5 | 331 | 329.3 | 330.5 | -0.7 | -0.2% | 642,810 |
| 2025/09/02 | 327.1 | 331.2 | 327.1 | 331.2 | +5.5 | +1.7% | 1,276,140 |
| 2025/09/01 | 325.5 | 326.8 | 324.5 | 325.7 | -1.8 | -0.5% | 805,970 |
| 2025/08/29 | 327.7 | 328.5 | 326.2 | 327.5 | -1.5 | -0.5% | 929,660 |
| 2025/08/28 | 328.9 | 329.9 | 327.7 | 329 | -0.9 | -0.3% | 1,273,210 |
| 2025/08/27 | 331.2 | 331.2 | 329.6 | 329.9 | -2.6 | -0.8% | 1,188,590 |
| 2025/08/26 | 335 | 335.3 | 331.7 | 332.5 | -2.3 | -0.7% | 1,010,640 |
| 2025/08/25 | 337.5 | 337.5 | 334 | 334.8 | -4.1 | -1.2% | 1,216,710 |
| 2025/08/22 | 340.8 | 340.8 | 338.1 | 338.9 | -1.9 | -0.6% | 1,144,210 |
| 2025/08/21 | 339 | 340.8 | 338.6 | 340.8 | +2.7 | +0.8% | 1,193,100 |
| 2025/08/20 | 340 | 340 | 337.1 | 338.1 | -0.9 | -0.3% | 1,053,930 |
| 2025/08/19 | 338.8 | 339.2 | 337.6 | 339 | +2.2 | +0.7% | 2,411,290 |
| 2025/08/18 | 331.2 | 337.2 | 331.2 | 336.8 | +5.6 | +1.7% | 1,530,900 |
| 2025/08/15 | 331 | 332.7 | 330.6 | 331.2 | +2.1 | +0.6% | 788,730 |
| 2025/08/14 | 330.9 | 331.2 | 328.9 | 329.1 | -2.5 | -0.8% | 1,045,310 |
| 2025/08/13 | 331.3 | 332 | 330.7 | 331.6 | -0.2 | -0.1% | 916,610 |
| 2025/08/12 | 330.1 | 333.8 | 330 | 331.8 | +4.1 | +1.3% | 1,819,500 |
| 2025/08/08 | 330.2 | 330.9 | 327.7 | 327.7 | -3 | -0.9% | 2,161,070 |
| 2025/08/07 | 330.6 | 332 | 328.8 | 330.7 | -10.4 | -3% | 3,326,000 |
| 2025/08/06 | 340.7 | 342.3 | 340.7 | 341.1 | +0.7 | +0.2% | 878,100 |
| 2025/08/05 | 341.6 | 342.5 | 340.4 | 340.4 | -4.1 | -1.2% | 2,298,880 |
| 2025/08/04 | 343.3 | 345 | 343.1 | 344.5 | -5.9 | -1.7% | 1,223,570 |
| 2025/08/01 | 349.6 | 352 | 349 | 350.4 | +3 | +0.9% | 916,050 |
| 2025/07/31 | 347.8 | 347.8 | 344.6 | 347.4 | -1 | -0.3% | 1,104,470 |
| 2025/07/30 | 348.8 | 349 | 347.2 | 348.4 | +1.1 | +0.3% | 672,230 |
| 2025/07/29 | 348.3 | 349 | 347 | 347.3 | -2.8 | -0.8% | 920,400 |
| 2025/07/28 | 349.4 | 350.9 | 348.6 | 350.1 | +1.2 | +0.3% | 723,160 |
| 2025/07/25 | 351.2 | 351.9 | 348.3 | 348.9 | -2.1 | -0.6% | 1,044,420 |
| 2025/07/24 | 353 | 353.5 | 350.6 | 351 | -2.1 | -0.6% | 1,162,390 |
| 2025/07/23 | 353.2 | 353.9 | 351.7 | 353.1 | -1.7 | -0.5% | 1,258,580 |
| 2025/07/22 | 355.7 | 356 | 354.2 | 354.8 | -1.3 | -0.4% | 826,460 |
| 2025/07/18 | 358.9 | 359.9 | 355.1 | 356.1 | -3.9 | -1.1% | 840,220 |
| 2025/07/17 | 359.2 | 361 | 358.8 | 360 | +0.5 | +0.1% | 735,920 |
| 2025/07/16 | 358.7 | 360 | 357.4 | 359.5 | +1.8 | +0.5% | 2,223,960 |
| 2025/07/15 | 355.8 | 358 | 355.3 | 357.7 | +3.6 | +1% | 749,990 |
| 2025/07/14 | 355.7 | 356 | 353.8 | 354.1 | -0.9 | -0.3% | 1,112,630 |
| 2025/07/11 | 356.9 | 357.9 | 354.6 | 355 | -3.2 | -0.9% | 989,450 |
| 2025/07/10 | 358.5 | 359.6 | 358 | 358.2 | -3 | -0.8% | 576,980 |
| 2025/07/09 | 360 | 361.4 | 359.6 | 361.2 | +3.7 | +1% | 1,394,890 |
| 2025/07/08 | 355.8 | 358.1 | 355.3 | 357.5 | +2.5 | +0.7% | 924,700 |
| 2025/07/07 | 355 | 356.1 | 354.9 | 355 | +1 | +0.3% | 577,210 |
| 2025/07/04 | 357 | 357.5 | 353.4 | 354 | -0.1 | ±0% | 577,900 |
| 2025/07/03 | 352.2 | 355.3 | 352.2 | 354.1 | +1.3 | +0.4% | 646,820 |
| 2025/07/02 | 353.6 | 355 | 352.7 | 352.8 | -0.6 | -0.2% | 459,710 |
| 2025/07/01 | 354.5 | 355.5 | 353.3 | 353.4 | -1.8 | -0.5% | 1,026,130 |
1～
50
件表示中 / 1829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
