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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 346.7 | 350.7 | 346.5 | 350.3 | +5.1 | +1.5% | 1,697,520 |
| 2025/01/22 | 346.6 | 347.2 | 345.2 | 345.2 | -4.6 | -1.3% | 1,703,330 |
| 2025/01/21 | 351 | 352 | 345.7 | 349.8 | -0.3 | -0.1% | 1,786,500 |
| 2025/01/20 | 348.2 | 350.3 | 347.2 | 350.1 | +3.9 | +1.1% | 1,245,710 |
| 2025/01/17 | 348 | 348.4 | 345.1 | 346.2 | -4 | -1.1% | 1,602,940 |
| 2025/01/16 | 350.5 | 352.4 | 349.4 | 350.2 | -1.1 | -0.3% | 1,490,430 |
| 2025/01/15 | 352.5 | 353 | 350.8 | 351.3 | -0.4 | -0.1% | 1,223,880 |
| 2025/01/14 | 352.1 | 355.9 | 350.6 | 351.7 | -8.4 | -2.3% | 3,393,120 |
| 2025/01/10 | 358.4 | 361.1 | 357.7 | 360.1 | -0.5 | -0.1% | 1,855,310 |
| 2025/01/09 | 361.1 | 361.5 | 359.5 | 360.6 | +0.1 | ±0% | 1,239,070 |
| 2025/01/08 | 362 | 362.8 | 360.5 | 360.5 | -3.2 | -0.9% | 1,294,500 |
| 2025/01/07 | 362 | 364.1 | 362 | 363.7 | +2.8 | +0.8% | 1,163,200 |
| 2025/01/06 | 365.8 | 367.1 | 360.6 | 360.9 | -5.2 | -1.4% | 1,876,130 |
| 2024/12/30 | 365.2 | 366.6 | 363.4 | 366.1 | +0.9 | +0.2% | 1,560,550 |
| 2024/12/27 | 365.8 | 367 | 365.1 | 365.2 | +1 | +0.3% | 1,187,600 |
| 2024/12/26 | 364.8 | 366 | 364 | 364.2 | -1.2 | -0.3% | 1,856,520 |
| 2024/12/25 | 365.3 | 365.7 | 364.4 | 365.4 | -0.5 | -0.1% | 832,590 |
| 2024/12/24 | 365.5 | 366 | 363.3 | 365.9 | +0.4 | +0.1% | 1,410,890 |
| 2024/12/23 | 364.3 | 366.4 | 363.9 | 365.5 | -1.4 | -0.4% | 1,657,970 |
| 2024/12/20 | 368.5 | 369.5 | 366.1 | 366.9 | +2.9 | +0.8% | 3,082,720 |
| 2024/12/19 | 360.3 | 364.6 | 359.3 | 364 | -1.4 | -0.4% | 2,448,680 |
| 2024/12/18 | 366.9 | 367.7 | 365.2 | 365.4 | -4.2 | -1.1% | 911,110 |
| 2024/12/17 | 372.9 | 373.5 | 369 | 369.6 | -2.7 | -0.7% | 1,296,650 |
| 2024/12/16 | 371 | 374.2 | 370.7 | 372.3 | +4.5 | +1.2% | 2,236,060 |
| 2024/12/13 | 367.2 | 368.6 | 363.8 | 367.8 | -1 | -0.3% | 1,589,250 |
| 2024/12/12 | 368.4 | 369.9 | 368 | 368.8 | +0.9 | +0.2% | 1,056,240 |
| 2024/12/11 | 366.2 | 368 | 365.5 | 367.9 | +2 | +0.5% | 1,131,080 |
| 2024/12/10 | 365.6 | 366.8 | 364.9 | 365.9 | +1.4 | +0.4% | 1,435,720 |
| 2024/12/09 | 364.1 | 364.8 | 362.6 | 364.5 | -1 | -0.3% | 1,042,840 |
| 2024/12/06 | 364.2 | 365.9 | 363.7 | 365.5 | +5.7 | +1.6% | 2,213,150 |
| 2024/12/05 | 362 | 362.8 | 358.9 | 359.8 | -1.1 | -0.3% | 1,251,150 |
| 2024/12/04 | 360 | 363 | 360 | 360.9 | -0.6 | -0.2% | 1,079,520 |
| 2024/12/03 | 358.2 | 361.5 | 358.2 | 361.5 | +2.8 | +0.8% | 1,163,540 |
| 2024/12/02 | 358.8 | 360.7 | 357.7 | 358.7 | +0.1 | ±0% | 1,376,920 |
| 2024/11/29 | 359.9 | 360 | 356.3 | 358.6 | -3 | -0.8% | 2,106,340 |
| 2024/11/28 | 363.6 | 365.6 | 360.8 | 361.6 | -3.2 | -0.9% | 1,298,700 |
| 2024/11/27 | 367.3 | 368.3 | 364.4 | 364.8 | -4.8 | -1.3% | 1,320,450 |
| 2024/11/26 | 371.3 | 372 | 368.3 | 369.6 | -1.7 | -0.5% | 1,598,320 |
| 2024/11/25 | 367.2 | 371.6 | 365.9 | 371.3 | +10.7 | +3% | 3,416,680 |
| 2024/11/22 | 358.2 | 360.7 | 356.6 | 360.6 | +1.8 | +0.5% | 2,148,590 |
| 2024/11/21 | 363.7 | 363.9 | 357.6 | 358.8 | -5.4 | -1.5% | 1,905,210 |
| 2024/11/20 | 362 | 364.2 | 362 | 364.2 | -0.1 | ±0% | 1,500,880 |
| 2024/11/19 | 359.8 | 364.3 | 359.2 | 364.3 | +4.8 | +1.3% | 1,766,460 |
| 2024/11/18 | 359 | 361.2 | 357.9 | 359.5 | -3.6 | -1% | 2,264,150 |
| 2024/11/15 | 364.2 | 365.4 | 363.1 | 363.1 | ±0 | ±0% | 1,339,940 |
| 2024/11/14 | 363.1 | 365.6 | 363 | 363.1 | -2.2 | -0.6% | 2,344,420 |
| 2024/11/13 | 366.3 | 366.6 | 364 | 365.3 | -2.5 | -0.7% | 1,562,320 |
| 2024/11/12 | 368.6 | 369.4 | 366.9 | 367.8 | -2.4 | -0.6% | 1,191,230 |
| 2024/11/11 | 366.2 | 370.7 | 365.3 | 370.2 | +4.3 | +1.2% | 1,818,380 |
| 2024/11/08 | 370.6 | 370.6 | 365.6 | 365.9 | -5 | -1.3% | 2,042,070 |
101～
150
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
