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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 375.1 | 375.5 | 369.8 | 370.9 | -2.3 | -0.6% | 2,077,980 |
| 2024/11/06 | 365.3 | 373.8 | 364.7 | 373.2 | +10.8 | +3% | 2,973,580 |
| 2024/11/05 | 364.7 | 365 | 361.9 | 362.4 | -5.3 | -1.4% | 2,138,350 |
| 2024/11/01 | 366.9 | 368 | 366.1 | 367.7 | -2.3 | -0.6% | 1,307,230 |
| 2024/10/31 | 371 | 371.8 | 368.7 | 370 | -4 | -1.1% | 985,490 |
| 2024/10/30 | 373.2 | 374 | 371.6 | 374 | +4.7 | +1.3% | 1,670,740 |
| 2024/10/29 | 372.3 | 373.3 | 368.5 | 369.3 | -3.7 | -1% | 1,145,340 |
| 2024/10/28 | 366.8 | 373.9 | 366.8 | 373 | +9.1 | +2.5% | 1,832,740 |
| 2024/10/25 | 369.3 | 369.9 | 363.9 | 363.9 | -7 | -1.9% | 1,570,960 |
| 2024/10/24 | 371.6 | 372.5 | 370.1 | 370.9 | -1.7 | -0.5% | 887,720 |
| 2024/10/23 | 369.7 | 373.1 | 369.4 | 372.6 | +0.6 | +0.2% | 1,308,660 |
| 2024/10/22 | 371.2 | 374.2 | 370.5 | 372 | +2.5 | +0.7% | 1,736,460 |
| 2024/10/21 | 370.2 | 371.3 | 367.6 | 369.5 | -0.3 | -0.1% | 1,231,770 |
| 2024/10/18 | 370 | 370.3 | 367.3 | 369.8 | -0.1 | ±0% | 979,750 |
| 2024/10/17 | 372.8 | 373.7 | 369.7 | 369.9 | -3 | -0.8% | 1,179,330 |
| 2024/10/16 | 372.3 | 374.2 | 371.5 | 372.9 | -1.5 | -0.4% | 1,284,960 |
| 2024/10/15 | 375.7 | 376.8 | 373.7 | 374.4 | +2.9 | +0.8% | 1,802,640 |
| 2024/10/11 | 372.9 | 372.9 | 370.3 | 371.5 | -2.6 | -0.7% | 1,077,800 |
| 2024/10/10 | 374.8 | 375.6 | 373.5 | 374.1 | -0.8 | -0.2% | 1,111,670 |
| 2024/10/09 | 372.4 | 375.5 | 371 | 374.9 | +3.5 | +0.9% | 1,216,030 |
| 2024/10/08 | 368.3 | 371.4 | 366.2 | 371.4 | -0.9 | -0.2% | 1,792,440 |
| 2024/10/07 | 374.2 | 374.5 | 369.4 | 372.3 | +1.3 | +0.4% | 1,813,190 |
| 2024/10/04 | 371.8 | 372.2 | 369.2 | 371 | -2.9 | -0.8% | 1,447,170 |
| 2024/10/03 | 375.8 | 377.6 | 372.7 | 373.9 | +5.7 | +1.5% | 2,240,100 |
| 2024/10/02 | 370.6 | 371 | 367.7 | 368.2 | -5.3 | -1.4% | 1,972,920 |
| 2024/10/01 | 373.1 | 375.4 | 372 | 373.5 | +5 | +1.4% | 2,178,030 |
| 2024/09/30 | 374.9 | 375.3 | 367.9 | 368.5 | -15.3 | -4% | 3,681,850 |
| 2024/09/27 | 379.4 | 385.5 | 379.4 | 383.8 | +4.4 | +1.2% | 3,112,340 |
| 2024/09/26 | 378.2 | 379.4 | 377.8 | 379.4 | +5.4 | +1.4% | 1,971,170 |
| 2024/09/25 | 374.6 | 374.6 | 372.8 | 374 | -2.4 | -0.6% | 1,738,560 |
| 2024/09/24 | 374.8 | 376.8 | 374.4 | 376.4 | +8.7 | +2.4% | 1,928,490 |
| 2024/09/20 | 367.5 | 368.3 | 364.5 | 367.7 | +2.6 | +0.7% | 2,024,770 |
| 2024/09/19 | 363.3 | 368.6 | 363.3 | 365.1 | +2.7 | +0.7% | 1,726,190 |
| 2024/09/18 | 362.8 | 362.9 | 360.8 | 362.4 | +2.9 | +0.8% | 1,180,380 |
| 2024/09/17 | 360 | 360.5 | 358.2 | 359.5 | +0.4 | +0.1% | 899,820 |
| 2024/09/13 | 360.8 | 360.9 | 358 | 359.1 | +0.3 | +0.1% | 964,810 |
| 2024/09/12 | 357.6 | 359.9 | 357.6 | 358.8 | +4.1 | +1.2% | 1,626,670 |
| 2024/09/11 | 358 | 358.3 | 353.1 | 354.7 | -4.3 | -1.2% | 1,270,960 |
| 2024/09/10 | 359.1 | 360.3 | 357.6 | 359 | +2 | +0.6% | 946,060 |
| 2024/09/09 | 350.1 | 357.5 | 349.5 | 357 | +1 | +0.3% | 2,619,550 |
| 2024/09/06 | 361.4 | 361.8 | 355.5 | 356 | -6.3 | -1.7% | 2,332,610 |
| 2024/09/05 | 363.6 | 365.9 | 362.3 | 362.3 | -3.8 | -1% | 1,523,950 |
| 2024/09/04 | 365.1 | 366.8 | 364.2 | 366.1 | -5.4 | -1.5% | 3,418,320 |
| 2024/09/03 | 373 | 373.9 | 371.5 | 371.5 | -0.7 | -0.2% | 1,836,850 |
| 2024/09/02 | 372.4 | 373 | 370.5 | 372.2 | +3.8 | +1% | 2,010,290 |
| 2024/08/30 | 365.9 | 368.6 | 365.5 | 368.4 | +3.6 | +1% | 1,978,280 |
| 2024/08/29 | 362.5 | 365.3 | 362.2 | 364.8 | ±0 | ±0% | 1,204,050 |
| 2024/08/28 | 363.2 | 364.8 | 362.4 | 364.8 | -0.2 | -0.1% | 1,031,180 |
| 2024/08/27 | 364 | 365.2 | 363.5 | 365 | +1.1 | +0.3% | 1,722,420 |
| 2024/08/26 | 362.5 | 364.1 | 361 | 363.9 | -1.3 | -0.4% | 1,887,100 |
151～
200
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
