332.9
+0.1 (+0.03%)
株価：2025/09/11 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/01/07 | 244.1 | 247.5 | 244.1 | 246.9 | +3.2 | +1.3% | 833,400 |
| 2022/01/06 | 247.2 | 247.4 | 243.3 | 243.7 | -3.3 | -1.3% | 1,382,800 |
| 2022/01/05 | 247 | 247.2 | 245.2 | 247 | +2.2 | +0.9% | 992,900 |
| 2022/01/04 | 242.6 | 245 | 242 | 244.8 | +7.9 | +3.3% | 1,035,400 |
| 2021/12/30 | 235.8 | 236.9 | 235.4 | 236.9 | +0.9 | +0.4% | 334,700 |
| 2021/12/29 | 235 | 236.4 | 234.7 | 236 | +1.1 | +0.5% | 620,700 |
| 2021/12/28 | 232.9 | 234.9 | 232.9 | 234.9 | +5.3 | +2.3% | 667,000 |
| 2021/12/27 | 229.7 | 230.7 | 228.3 | 229.6 | +0.4 | +0.2% | 789,400 |
| 2021/12/24 | 230.7 | 232.2 | 228.7 | 229.2 | -1.1 | -0.5% | 458,400 |
| 2021/12/23 | 228.3 | 230.3 | 228 | 230.3 | +3.9 | +1.7% | 837,400 |
| 2021/12/22 | 226.3 | 227 | 225.3 | 226.4 | +1.2 | +0.5% | 471,600 |
| 2021/12/21 | 223 | 225.9 | 222.4 | 225.2 | +5.2 | +2.4% | 1,063,800 |
| 2021/12/20 | 224.2 | 225.5 | 219.1 | 220 | -5.5 | -2.4% | 2,212,900 |
| 2021/12/17 | 230 | 230 | 224.8 | 225.5 | -4.2 | -1.8% | 1,115,600 |
| 2021/12/16 | 231.1 | 231.8 | 229.5 | 229.7 | +0.5 | +0.2% | 686,900 |
| 2021/12/15 | 230.2 | 230.9 | 229 | 229.2 | -0.9 | -0.4% | 498,000 |
| 2021/12/14 | 231.3 | 231.7 | 229.7 | 230.1 | -4.4 | -1.9% | 1,062,000 |
| 2021/12/13 | 233.7 | 236 | 233.5 | 234.5 | +2 | +0.9% | 535,500 |
| 2021/12/10 | 233.7 | 234.2 | 232.5 | 232.5 | -0.7 | -0.3% | 590,600 |
| 2021/12/09 | 234.4 | 236 | 232.8 | 233.2 | -0.6 | -0.3% | 1,117,100 |
| 2021/12/08 | 232.9 | 233.8 | 231.1 | 233.8 | +2.9 | +1.3% | 892,200 |
| 2021/12/07 | 227.7 | 231 | 227.1 | 230.9 | +3.2 | +1.4% | 1,193,400 |
| 2021/12/06 | 230 | 230.5 | 227.7 | 227.7 | -6.2 | -2.7% | 1,228,200 |
| 2021/12/03 | 232.2 | 234.6 | 231.7 | 233.9 | +1.4 | +0.6% | 1,043,500 |
| 2021/12/02 | 229.2 | 232.5 | 228 | 232.5 | +0.1 | ±0% | 941,900 |
| 2021/12/01 | 229.4 | 232.5 | 228.3 | 232.4 | +4.3 | +1.9% | 938,300 |
| 2021/11/30 | 229.4 | 233.6 | 228.1 | 228.1 | -1.3 | -0.6% | 1,409,800 |
| 2021/11/29 | 226 | 231.4 | 225.9 | 229.4 | -4.6 | -2% | 3,095,600 |
| 2021/11/26 | 240 | 241 | 233 | 234 | -6 | -2.5% | 2,452,300 |
| 2021/11/25 | 240 | 241 | 239 | 240 | -1 | -0.4% | 954,000 |
| 2021/11/24 | 240 | 242 | 240 | 241 | +1 | +0.4% | 1,204,800 |
| 2021/11/22 | 242 | 244 | 240 | 240 | -3 | -1.2% | 1,307,200 |
| 2021/11/19 | 243 | 244 | 243 | 243 | -2 | -0.8% | 530,900 |
| 2021/11/18 | 245 | 245 | 243 | 245 | -3 | -1.2% | 1,153,900 |
| 2021/11/17 | 247 | 248 | 246 | 248 | +1 | +0.4% | 500,300 |
| 2021/11/16 | 248 | 249 | 246 | 247 | -1 | -0.4% | 1,089,000 |
| 2021/11/15 | 248 | 249 | 247 | 248 | +2 | +0.8% | 1,142,800 |
| 2021/11/12 | 244 | 246 | 244 | 246 | +4 | +1.7% | 588,500 |
| 2021/11/11 | 243 | 245 | 242 | 242 | -1 | -0.4% | 1,295,800 |
| 2021/11/10 | 245 | 245 | 243 | 243 | -3 | -1.2% | 580,800 |
| 2021/11/09 | 247 | 248 | 245 | 246 | +2 | +0.8% | 1,096,700 |
| 2021/11/08 | 245 | 246 | 243 | 244 | +1 | +0.4% | 742,500 |
| 2021/11/05 | 245 | 245 | 243 | 243 | -3 | -1.2% | 1,123,300 |
| 2021/11/04 | 245 | 246 | 244 | 246 | +3 | +1.2% | 1,115,700 |
| 2021/11/02 | 245 | 246 | 242 | 243 | +1 | +0.4% | 1,174,000 |
| 2021/11/01 | 242 | 242 | 240 | 242 | ±0 | ±0% | 1,071,400 |
| 2021/10/29 | 243 | 243 | 239 | 242 | -2 | -0.8% | 3,115,000 |
| 2021/10/28 | 248 | 248 | 244 | 244 | -5 | -2% | 1,449,700 |
| 2021/10/27 | 248 | 249 | 247 | 249 | +3 | +1.2% | 1,838,100 |
| 2021/10/26 | 246 | 248 | 245 | 246 | ±0 | ±0% | 1,979,700 |
901～
950
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
