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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 378 | 379.9 | 376.9 | 379.9 | +1.2 | +0.3% | 1,677,210 |
| 2024/06/11 | 378.2 | 379.7 | 377 | 378.7 | -0.4 | -0.1% | 2,743,680 |
| 2024/06/10 | 379.2 | 379.7 | 375.2 | 379.1 | +7.9 | +2.1% | 5,446,490 |
| 2024/06/07 | 370.3 | 371.6 | 367.9 | 371.2 | +1.5 | +0.4% | 2,356,580 |
| 2024/06/06 | 366 | 370.8 | 364.3 | 369.7 | +7.5 | +2.1% | 5,271,930 |
| 2024/06/05 | 357.9 | 362.7 | 352.1 | 362.2 | +0.9 | +0.2% | 11,510,280 |
| 2024/06/04 | 383 | 383.6 | 355.1 | 361.3 | -18.7 | -4.9% | 14,037,510 |
| 2024/06/03 | 374.4 | 383 | 371.4 | 380 | +13.1 | +3.6% | 5,871,820 |
| 2024/05/31 | 366.3 | 369.1 | 366.2 | 366.9 | +0.5 | +0.1% | 2,546,100 |
| 2024/05/30 | 368.5 | 370 | 365.9 | 366.4 | -4.4 | -1.2% | 3,648,210 |
| 2024/05/29 | 374.2 | 374.2 | 370.3 | 370.8 | -4.7 | -1.3% | 1,898,280 |
| 2024/05/28 | 376 | 376 | 374.5 | 375.5 | -0.7 | -0.2% | 1,655,090 |
| 2024/05/27 | 376 | 376.2 | 373.8 | 376.2 | +0.1 | ±0% | 2,544,250 |
| 2024/05/24 | 373.2 | 376.1 | 373 | 376.1 | +5.1 | +1.4% | 2,782,830 |
| 2024/05/23 | 368.4 | 371 | 367.6 | 371 | +3.6 | +1% | 2,075,620 |
| 2024/05/22 | 366.9 | 367.4 | 366.3 | 367.4 | +0.8 | +0.2% | 1,085,620 |
| 2024/05/21 | 366.2 | 367.8 | 365.2 | 366.6 | +0.5 | +0.1% | 1,489,610 |
| 2024/05/20 | 365.1 | 366.1 | 364.6 | 366.1 | +2.8 | +0.8% | 2,033,000 |
| 2024/05/17 | 360.2 | 363.4 | 360.2 | 363.3 | +7.3 | +2.1% | 2,919,280 |
| 2024/05/16 | 359.4 | 359.5 | 355.1 | 356 | -3.4 | -0.9% | 2,666,140 |
| 2024/05/15 | 363 | 363.1 | 359.2 | 359.4 | -0.8 | -0.2% | 1,686,310 |
| 2024/05/14 | 359.3 | 360.6 | 358.6 | 360.2 | +4.4 | +1.2% | 1,884,930 |
| 2024/05/13 | 357.7 | 357.7 | 353.6 | 355.8 | -2.2 | -0.6% | 2,816,210 |
| 2024/05/10 | 358 | 358.7 | 356.3 | 358 | -1.3 | -0.4% | 2,654,690 |
| 2024/05/09 | 361.5 | 361.6 | 358.7 | 359.3 | -1.2 | -0.3% | 1,656,870 |
| 2024/05/08 | 359.1 | 361.5 | 358.8 | 360.5 | +1.5 | +0.4% | 2,108,770 |
| 2024/05/07 | 364.1 | 364.1 | 359 | 359 | -7.9 | -2.2% | 4,886,130 |
| 2024/05/02 | 367.1 | 367.4 | 365 | 366.9 | -2 | -0.5% | 2,375,030 |
| 2024/05/01 | 368.1 | 369 | 368 | 368.9 | -0.1 | ±0% | 1,104,860 |
| 2024/04/30 | 367.5 | 369.5 | 366.4 | 369 | +3.6 | +1% | 3,054,430 |
| 2024/04/26 | 363.6 | 365.7 | 363.4 | 365.4 | +4.3 | +1.2% | 2,860,470 |
| 2024/04/25 | 360.9 | 362 | 359.6 | 361.1 | -0.7 | -0.2% | 1,299,190 |
| 2024/04/24 | 361.3 | 361.9 | 360.4 | 361.8 | +1.8 | +0.5% | 1,929,660 |
| 2024/04/23 | 360.5 | 361 | 359.4 | 360 | +1.6 | +0.4% | 2,042,790 |
| 2024/04/22 | 356.5 | 358.7 | 356 | 358.4 | +7.5 | +2.1% | 3,050,710 |
| 2024/04/19 | 353.5 | 353.6 | 344.3 | 350.9 | -6.1 | -1.7% | 6,216,900 |
| 2024/04/18 | 354.5 | 357.1 | 353.6 | 357 | +1.7 | +0.5% | 1,365,920 |
| 2024/04/17 | 355.3 | 356.3 | 354.8 | 355.3 | -0.5 | -0.1% | 1,113,820 |
| 2024/04/16 | 356.2 | 356.6 | 354 | 355.8 | -3.4 | -0.9% | 2,055,170 |
| 2024/04/15 | 358.4 | 359.9 | 355 | 359.2 | -2.3 | -0.6% | 2,996,870 |
| 2024/04/12 | 361.5 | 361.5 | 360 | 361.5 | +1 | +0.3% | 1,027,720 |
| 2024/04/11 | 359.3 | 360.5 | 359.1 | 360.5 | +0.3 | +0.1% | 1,013,260 |
| 2024/04/10 | 361.7 | 361.7 | 359.8 | 360.2 | -0.9 | -0.2% | 1,782,940 |
| 2024/04/09 | 358.9 | 361.1 | 358.7 | 361.1 | +3.2 | +0.9% | 2,024,740 |
| 2024/04/08 | 355.9 | 357.9 | 355.6 | 357.9 | +4.1 | +1.2% | 2,711,920 |
| 2024/04/05 | 352.1 | 354.3 | 351.1 | 353.8 | +0.2 | +0.1% | 1,981,760 |
| 2024/04/04 | 354.4 | 356 | 352.7 | 353.6 | -0.7 | -0.2% | 2,016,790 |
| 2024/04/03 | 353.8 | 354.6 | 352.6 | 354.3 | -0.8 | -0.2% | 1,585,350 |
| 2024/04/02 | 354.6 | 355.5 | 353 | 355.1 | +0.8 | +0.2% | 1,508,840 |
| 2024/04/01 | 355 | 355.2 | 353 | 354.3 | -0.1 | ±0% | 2,111,020 |
251～
300
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
