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 |
|---|---|---|---|---|---|---|---|
| 2023/06/14 | 285.8 | 286.3 | 284.9 | 284.9 | +1.4 | +0.5% | 1,103,700 |
| 2023/06/13 | 282.9 | 283.5 | 282.7 | 283.5 | +1 | +0.4% | 660,500 |
| 2023/06/12 | 282.5 | 282.6 | 281.6 | 282.5 | -0.4 | -0.1% | 1,044,300 |
| 2023/06/09 | 283.5 | 283.9 | 282.2 | 282.9 | -2.2 | -0.8% | 2,123,100 |
| 2023/06/08 | 284.1 | 285.8 | 283.4 | 285.1 | +3.5 | +1.2% | 1,682,600 |
| 2023/06/07 | 282.5 | 283.2 | 281.3 | 281.6 | +0.9 | +0.3% | 615,800 |
| 2023/06/06 | 283.2 | 283.2 | 280.3 | 280.7 | -2.9 | -1% | 791,000 |
| 2023/06/05 | 283.7 | 284 | 282.8 | 283.6 | +3.1 | +1.1% | 808,600 |
| 2023/06/02 | 280.6 | 280.7 | 279 | 280.5 | -1.4 | -0.5% | 942,800 |
| 2023/06/01 | 279.1 | 282 | 279 | 281.9 | +1.3 | +0.5% | 643,800 |
| 2023/05/31 | 282.5 | 282.5 | 280 | 280.6 | -3 | -1.1% | 822,500 |
| 2023/05/30 | 283.9 | 283.9 | 282.1 | 283.6 | -0.1 | ±0% | 727,600 |
| 2023/05/29 | 282.5 | 283.9 | 282.3 | 283.7 | +4.8 | +1.7% | 938,600 |
| 2023/05/26 | 276.6 | 279 | 276.6 | 278.9 | +2.7 | +1% | 814,200 |
| 2023/05/25 | 276 | 277 | 275.4 | 276.2 | +0.2 | +0.1% | 802,700 |
| 2023/05/24 | 274 | 276 | 273.3 | 276 | +0.2 | +0.1% | 891,700 |
| 2023/05/23 | 274.6 | 275.8 | 274 | 275.8 | +2.7 | +1% | 944,300 |
| 2023/05/22 | 271.2 | 273.1 | 270.7 | 273.1 | +0.7 | +0.3% | 713,700 |
| 2023/05/19 | 273.3 | 273.3 | 270.7 | 272.4 | -0.3 | -0.1% | 875,900 |
| 2023/05/18 | 272.4 | 273.2 | 271.6 | 272.7 | +2.4 | +0.9% | 758,700 |
| 2023/05/17 | 271.7 | 271.8 | 270.1 | 270.3 | -2.4 | -0.9% | 987,400 |
| 2023/05/16 | 273.2 | 273.3 | 272.2 | 272.7 | -0.3 | -0.1% | 606,600 |
| 2023/05/15 | 269.1 | 273 | 268.9 | 273 | +5.9 | +2.2% | 1,020,200 |
| 2023/05/12 | 267 | 268.1 | 266.7 | 267.1 | -1.4 | -0.5% | 351,400 |
| 2023/05/11 | 269.3 | 269.3 | 268.4 | 268.5 | -0.9 | -0.3% | 596,000 |
| 2023/05/10 | 270 | 270 | 268.7 | 269.4 | -0.7 | -0.3% | 858,500 |
| 2023/05/09 | 268.1 | 270.4 | 268.1 | 270.1 | +2.5 | +0.9% | 502,300 |
| 2023/05/08 | 270 | 270 | 266.6 | 267.6 | -4 | -1.5% | 951,400 |
| 2023/05/02 | 271.9 | 272 | 270.5 | 271.6 | +1.1 | +0.4% | 1,167,400 |
| 2023/05/01 | 269.5 | 270.5 | 268.2 | 270.5 | +5.1 | +1.9% | 1,868,800 |
| 2023/04/28 | 263.6 | 265.4 | 262 | 265.4 | +3.8 | +1.5% | 1,310,900 |
| 2023/04/27 | 259.9 | 261.6 | 259.8 | 261.6 | +1.8 | +0.7% | 299,100 |
| 2023/04/26 | 260.2 | 260.2 | 258.6 | 259.8 | -1.5 | -0.6% | 305,700 |
| 2023/04/25 | 260 | 261.3 | 260 | 261.3 | +2.1 | +0.8% | 390,400 |
| 2023/04/24 | 258 | 259.8 | 257.8 | 259.2 | +2.2 | +0.9% | 295,900 |
| 2023/04/21 | 258.6 | 258.8 | 257 | 257 | -2.2 | -0.8% | 380,200 |
| 2023/04/20 | 258.5 | 259.8 | 258.4 | 259.2 | +0.7 | +0.3% | 333,700 |
| 2023/04/19 | 259.1 | 259.2 | 258.2 | 258.5 | -1.5 | -0.6% | 592,500 |
| 2023/04/18 | 260 | 260.8 | 259.4 | 260 | +0.1 | ±0% | 622,100 |
| 2023/04/17 | 260.2 | 261.3 | 258 | 259.9 | +0.7 | +0.3% | 861,000 |
| 2023/04/14 | 258.8 | 259.6 | 258.2 | 259.2 | +0.7 | +0.3% | 376,000 |
| 2023/04/13 | 259.7 | 259.7 | 258.1 | 258.5 | -1.4 | -0.5% | 345,500 |
| 2023/04/12 | 258.8 | 259.9 | 258.5 | 259.9 | +1.8 | +0.7% | 520,800 |
| 2023/04/11 | 257.4 | 259 | 257 | 258.1 | +1.9 | +0.7% | 603,600 |
| 2023/04/10 | 255.3 | 256.6 | 255.2 | 256.2 | +1.6 | +0.6% | 452,700 |
| 2023/04/07 | 254.7 | 254.9 | 253.6 | 254.6 | +1.9 | +0.8% | 550,900 |
| 2023/04/06 | 250.2 | 252.8 | 250.2 | 252.7 | +2.4 | +1% | 250,000 |
| 2023/04/05 | 251.5 | 251.5 | 250.3 | 250.3 | -1.9 | -0.8% | 509,500 |
| 2023/04/04 | 252.6 | 252.9 | 251.2 | 252.2 | +0.5 | +0.2% | 527,600 |
| 2023/04/03 | 253.1 | 253.3 | 251.3 | 251.7 | +0.7 | +0.3% | 648,300 |
551～
600
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
