332.8
±0 (0.00%)
株価：2025/09/11 09:28
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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 246.5 | 248 | 245.2 | 247.8 | +2.3 | +0.9% | 411,200 |
| 2022/06/07 | 245 | 246.7 | 245 | 245.5 | +1.7 | +0.7% | 685,000 |
| 2022/06/06 | 243.1 | 244.5 | 242.2 | 243.8 | -1.9 | -0.8% | 696,900 |
| 2022/06/03 | 245.5 | 247.2 | 245.3 | 245.7 | +3.1 | +1.3% | 820,800 |
| 2022/06/02 | 242.8 | 243.5 | 241.2 | 242.6 | -0.3 | -0.1% | 325,600 |
| 2022/06/01 | 240.5 | 243.1 | 240.2 | 242.9 | +2.1 | +0.9% | 335,800 |
| 2022/05/31 | 241.9 | 242 | 240.4 | 240.8 | -0.4 | -0.2% | 375,800 |
| 2022/05/30 | 236.9 | 241.2 | 236.2 | 241.2 | +6.3 | +2.7% | 700,800 |
| 2022/05/27 | 233.8 | 236 | 233.8 | 234.9 | +4.3 | +1.9% | 364,800 |
| 2022/05/26 | 233.5 | 234 | 230.1 | 230.6 | -1.6 | -0.7% | 321,700 |
| 2022/05/25 | 234.1 | 234.2 | 232.2 | 232.2 | -2 | -0.9% | 407,100 |
| 2022/05/24 | 236.6 | 236.8 | 233.2 | 234.2 | -2.7 | -1.1% | 454,200 |
| 2022/05/23 | 235.3 | 236.9 | 234.4 | 236.9 | +1.6 | +0.7% | 348,800 |
| 2022/05/20 | 232 | 235.3 | 232 | 235.3 | +3.6 | +1.6% | 349,200 |
| 2022/05/19 | 230.2 | 233.7 | 230.2 | 231.7 | -7.4 | -3.1% | 389,300 |
| 2022/05/18 | 240 | 240.2 | 238.1 | 239.1 | +2.2 | +0.9% | 386,200 |
| 2022/05/17 | 232 | 236.9 | 231 | 236.9 | +5.3 | +2.3% | 247,500 |
| 2022/05/16 | 235.1 | 236.1 | 230.5 | 231.6 | -3.2 | -1.4% | 650,800 |
| 2022/05/13 | 231.4 | 234.9 | 231.2 | 234.8 | +3.1 | +1.3% | 530,900 |
| 2022/05/12 | 236 | 236.5 | 231.7 | 231.7 | -7.6 | -3.2% | 490,500 |
| 2022/05/11 | 239.5 | 241.9 | 238.5 | 239.3 | -2.6 | -1.1% | 417,300 |
| 2022/05/10 | 239 | 242.2 | 235.8 | 241.9 | +0.3 | +0.1% | 852,000 |
| 2022/05/09 | 243.6 | 243.6 | 240 | 241.6 | -2.8 | -1.1% | 517,400 |
| 2022/05/06 | 247.4 | 247.4 | 244.4 | 244.4 | -9 | -3.6% | 1,038,000 |
| 2022/05/02 | 252.7 | 254 | 250.2 | 253.4 | -1 | -0.4% | 727,600 |
| 2022/04/28 | 250.4 | 254.4 | 250.2 | 254.4 | +5.2 | +2.1% | 869,900 |
| 2022/04/27 | 246 | 249.5 | 243.5 | 249.2 | -2.7 | -1.1% | 903,800 |
| 2022/04/26 | 251.9 | 253.5 | 250 | 251.9 | +2.3 | +0.9% | 407,800 |
| 2022/04/25 | 252 | 252 | 248.3 | 249.6 | -6.3 | -2.5% | 1,162,000 |
| 2022/04/22 | 255.5 | 256 | 253.5 | 255.9 | -1.1 | -0.4% | 398,500 |
| 2022/04/21 | 254.9 | 257 | 254.7 | 257 | +3 | +1.2% | 557,700 |
| 2022/04/20 | 253.7 | 254 | 251 | 254 | -0.5 | -0.2% | 540,200 |
| 2022/04/19 | 251.5 | 254.5 | 251.5 | 254.5 | +4.4 | +1.8% | 459,900 |
| 2022/04/18 | 248.6 | 252.6 | 248.5 | 250.1 | +0.1 | ±0% | 639,600 |
| 2022/04/15 | 251 | 251 | 249.8 | 250 | -2.1 | -0.8% | 435,600 |
| 2022/04/14 | 252.1 | 253.2 | 251.2 | 252.1 | -2.5 | -1% | 482,400 |
| 2022/04/13 | 252.6 | 256.1 | 252.4 | 254.6 | +1.3 | +0.5% | 501,200 |
| 2022/04/12 | 254.7 | 254.7 | 252.1 | 253.3 | -1.6 | -0.6% | 627,300 |
| 2022/04/11 | 254.9 | 256.8 | 254.4 | 254.9 | +0.7 | +0.3% | 675,000 |
| 2022/04/08 | 253 | 254.2 | 252 | 254.2 | +2 | +0.8% | 522,600 |
| 2022/04/07 | 254.8 | 254.9 | 252.2 | 252.2 | -4.8 | -1.9% | 1,384,100 |
| 2022/04/06 | 257.8 | 258 | 255.8 | 257 | -0.2 | -0.1% | 517,300 |
| 2022/04/05 | 259.1 | 260.7 | 255.8 | 257.2 | +0.3 | +0.1% | 1,033,400 |
| 2022/04/04 | 250.1 | 257.1 | 250.1 | 256.9 | +7.6 | +3% | 1,284,600 |
| 2022/04/01 | 246.7 | 249.5 | 246.1 | 249.3 | +0.3 | +0.1% | 362,500 |
| 2022/03/31 | 247.8 | 249.5 | 245.8 | 249 | +1.2 | +0.5% | 521,400 |
| 2022/03/30 | 250 | 250.8 | 247 | 247.8 | -0.2 | -0.1% | 758,300 |
| 2022/03/29 | 245.7 | 249.2 | 245 | 248 | +5 | +2.1% | 1,658,600 |
| 2022/03/28 | 242.4 | 244.3 | 241.9 | 243 | +1.5 | +0.6% | 520,000 |
| 2022/03/25 | 243 | 243.4 | 241.3 | 241.5 | -0.9 | -0.4% | 482,500 |
801～
850
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
