347.4
+4.4 (+1.28%)
株価：2025/06/20 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 320 | 321.7 | 317.1 | 319.1 | +11.5 | +3.7% | 2,824,130 |
| 2025/04/07 | 298 | 313.5 | 297 | 307.6 | -16.9 | -5.2% | 4,410,170 |
| 2025/04/04 | 327.5 | 329 | 322.8 | 324.5 | -7.4 | -2.2% | 3,621,080 |
| 2025/04/03 | 325.4 | 332.7 | 325.2 | 331.9 | -6 | -1.8% | 3,805,730 |
| 2025/04/02 | 337.1 | 338.8 | 335.7 | 337.9 | +0.8 | +0.2% | 928,150 |
| 2025/04/01 | 340.6 | 341.7 | 336.8 | 337.1 | +2.3 | +0.7% | 1,017,150 |
| 2025/03/31 | 335.8 | 338.3 | 334.3 | 334.8 | -9 | -2.6% | 2,435,150 |
| 2025/03/28 | 344.5 | 345.5 | 342.5 | 343.8 | +0.3 | +0.1% | 1,368,960 |
| 2025/03/27 | 341.3 | 343.8 | 339.9 | 343.5 | -0.2 | -0.1% | 2,518,730 |
| 2025/03/26 | 344.7 | 345.7 | 343.7 | 343.7 | -2.7 | -0.8% | 1,811,470 |
| 2025/03/25 | 347.6 | 347.9 | 344.1 | 346.4 | +3 | +0.9% | 3,042,930 |
| 2025/03/24 | 339.7 | 343.4 | 339.2 | 343.4 | +6.9 | +2.1% | 2,819,820 |
| 2025/03/21 | 332.3 | 336.8 | 331.8 | 336.5 | +6.5 | +2% | 3,153,800 |
| 2025/03/19 | 328 | 330.6 | 327.3 | 330 | +2.3 | +0.7% | 2,532,600 |
| 2025/03/18 | 325 | 328 | 324.6 | 327.7 | +6.5 | +2% | 1,657,490 |
| 2025/03/17 | 319.7 | 322 | 319.2 | 321.2 | +1.9 | +0.6% | 1,822,260 |
| 2025/03/14 | 316 | 319.3 | 315.9 | 319.3 | +3.3 | +1% | 967,780 |
| 2025/03/13 | 318.1 | 318.7 | 315.4 | 316 | +1.5 | +0.5% | 807,960 |
| 2025/03/12 | 316.1 | 317.7 | 314.5 | 314.5 | -0.3 | -0.1% | 829,970 |
| 2025/03/11 | 312.9 | 315 | 309.2 | 314.8 | -3.4 | -1.1% | 1,545,410 |
| 2025/03/10 | 317.9 | 318.9 | 316.1 | 318.2 | -0.2 | -0.1% | 888,630 |
| 2025/03/07 | 316.9 | 318.9 | 315.9 | 318.4 | -0.5 | -0.2% | 1,403,590 |
| 2025/03/06 | 319.7 | 320.5 | 317.3 | 318.9 | -0.7 | -0.2% | 2,471,920 |
| 2025/03/05 | 313.5 | 319.8 | 313.3 | 319.6 | +6.4 | +2% | 1,930,130 |
| 2025/03/04 | 313.1 | 314.3 | 310.5 | 313.2 | -1.8 | -0.6% | 2,261,340 |
| 2025/03/03 | 317.6 | 319.8 | 315 | 315 | -0.7 | -0.2% | 1,932,790 |
| 2025/02/28 | 318.5 | 319.8 | 315 | 315.7 | -3.5 | -1.1% | 2,082,540 |
| 2025/02/27 | 320.6 | 321.7 | 318.1 | 319.2 | -2.8 | -0.9% | 2,545,390 |
| 2025/02/26 | 321.8 | 323.2 | 321 | 322 | -0.6 | -0.2% | 1,867,650 |
| 2025/02/25 | 324.2 | 324.9 | 322.5 | 322.6 | -6.4 | -1.9% | 2,068,540 |
| 2025/02/21 | 328.4 | 330.3 | 328 | 329 | -0.6 | -0.2% | 1,250,990 |
| 2025/02/20 | 332 | 332.1 | 328.5 | 329.6 | -4.3 | -1.3% | 1,239,900 |
| 2025/02/19 | 332.5 | 335 | 331.9 | 333.9 | +2.4 | +0.7% | 1,208,050 |
| 2025/02/18 | 333 | 334.2 | 331.4 | 331.5 | -1.1 | -0.3% | 1,038,150 |
| 2025/02/17 | 334.2 | 334.9 | 331.5 | 332.6 | -2.7 | -0.8% | 1,698,070 |
| 2025/02/14 | 340.9 | 341.4 | 335.1 | 335.3 | -7.2 | -2.1% | 1,718,240 |
| 2025/02/13 | 340 | 343.2 | 339.3 | 342.5 | +3.2 | +0.9% | 1,422,330 |
| 2025/02/12 | 336.9 | 341.7 | 336.3 | 339.3 | +2.9 | +0.9% | 1,789,810 |
| 2025/02/10 | 337.6 | 338.3 | 335.3 | 336.4 | -3.9 | -1.1% | 2,015,060 |
| 2025/02/07 | 339.9 | 341.6 | 338 | 340.3 | -2.4 | -0.7% | 2,669,420 |
| 2025/02/06 | 345.4 | 345.6 | 342.2 | 342.7 | -4.5 | -1.3% | 1,296,030 |
| 2025/02/05 | 349.3 | 349.9 | 346.9 | 347.2 | -1.5 | -0.4% | 1,032,790 |
| 2025/02/04 | 347.6 | 348.9 | 345.7 | 348.7 | +4 | +1.2% | 1,040,690 |
| 2025/02/03 | 346.5 | 348.2 | 344.2 | 344.7 | -3.6 | -1% | 1,267,960 |
| 2025/01/31 | 345.1 | 348.3 | 344.6 | 348.3 | +2.6 | +0.8% | 1,128,530 |
| 2025/01/30 | 344.1 | 346 | 343 | 345.7 | +2.2 | +0.6% | 1,002,120 |
| 2025/01/29 | 344.5 | 345.2 | 342.6 | 343.5 | -1.4 | -0.4% | 1,316,380 |
| 2025/01/28 | 342.3 | 344.9 | 341.2 | 344.9 | +0.7 | +0.2% | 1,568,000 |
| 2025/01/27 | 346.8 | 346.8 | 343.4 | 344.2 | -5.4 | -1.5% | 2,924,620 |
| 2025/01/24 | 350 | 350.6 | 345.7 | 349.6 | -0.7 | -0.2% | 2,257,230 |
51～
100
件表示中 / 1773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
