341.5
+0.2 (+0.06%)
株価：2025/06/05 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 350.4 | 350.5 | 346 | 346.8 | -3.1 | -0.9% | 3,251,510 |
| 2024/03/12 | 346.9 | 350.1 | 346.5 | 349.9 | +0.8 | +0.2% | 2,135,720 |
| 2024/03/11 | 351.8 | 351.9 | 348 | 349.1 | -5.2 | -1.5% | 3,557,160 |
| 2024/03/08 | 354.1 | 354.3 | 352.8 | 354.3 | ±0 | ±0% | 1,571,580 |
| 2024/03/07 | 354.6 | 355.5 | 352.1 | 354.3 | +0.5 | +0.1% | 2,363,200 |
| 2024/03/06 | 353.4 | 354.3 | 344.1 | 353.8 | -0.9 | -0.3% | 3,844,720 |
| 2024/03/05 | 355.6 | 355.9 | 353.8 | 354.7 | -0.8 | -0.2% | 2,544,550 |
| 2024/03/04 | 356.4 | 356.4 | 354 | 355.5 | +1.9 | +0.5% | 3,647,690 |
| 2024/03/01 | 351.8 | 353.6 | 349 | 353.6 | +5.2 | +1.5% | 2,589,250 |
| 2024/02/29 | 350.4 | 350.4 | 346.9 | 348.4 | -3.1 | -0.9% | 4,178,490 |
| 2024/02/28 | 353 | 354.2 | 350.6 | 351.5 | -1.1 | -0.3% | 2,592,230 |
| 2024/02/27 | 352.5 | 353.2 | 351.4 | 352.6 | +0.4 | +0.1% | 1,806,340 |
| 2024/02/26 | 354 | 354 | 351.7 | 352.2 | +3.2 | +0.9% | 2,527,860 |
| 2024/02/22 | 352 | 352.1 | 348.7 | 349 | -2.9 | -0.8% | 5,201,750 |
| 2024/02/21 | 351.9 | 353.1 | 351.1 | 351.9 | +1.6 | +0.5% | 2,231,670 |
| 2024/02/20 | 351.8 | 351.8 | 350.2 | 350.3 | -1.1 | -0.3% | 2,029,240 |
| 2024/02/19 | 351 | 351.7 | 349 | 351.4 | +1.1 | +0.3% | 2,943,500 |
| 2024/02/16 | 347.8 | 350.6 | 347.8 | 350.3 | +4.2 | +1.2% | 2,704,200 |
| 2024/02/15 | 345.6 | 348 | 345.5 | 346.1 | +2.7 | +0.8% | 3,125,570 |
| 2024/02/14 | 343 | 343.9 | 341.7 | 343.4 | ±0 | ±0% | 1,420,780 |
| 2024/02/13 | 342.8 | 343.6 | 337 | 343.4 | +0.6 | +0.2% | 3,458,240 |
| 2024/02/09 | 343.9 | 344 | 341.4 | 342.8 | -0.2 | -0.1% | 2,560,070 |
| 2024/02/08 | 344.7 | 346.2 | 342 | 343 | -0.7 | -0.2% | 3,231,270 |
| 2024/02/07 | 343.9 | 344.9 | 343.3 | 343.7 | +0.6 | +0.2% | 1,934,420 |
| 2024/02/06 | 343.7 | 344.1 | 341.6 | 343.1 | -1.4 | -0.4% | 1,903,120 |
| 2024/02/05 | 342.8 | 344.6 | 342.7 | 344.5 | +2.7 | +0.8% | 2,539,540 |
| 2024/02/02 | 339.1 | 342 | 338.2 | 341.8 | +3.4 | +1% | 2,179,100 |
| 2024/02/01 | 338.4 | 338.6 | 336.1 | 338.4 | -0.9 | -0.3% | 1,969,510 |
| 2024/01/31 | 336.9 | 339.3 | 335.5 | 339.3 | +1.1 | +0.3% | 2,214,010 |
| 2024/01/30 | 340 | 340.8 | 338 | 338.2 | -1.2 | -0.4% | 1,962,080 |
| 2024/01/29 | 334.3 | 339.8 | 334.3 | 339.4 | +5.7 | +1.7% | 2,324,420 |
| 2024/01/26 | 333.7 | 334.8 | 333 | 333.7 | ±0 | ±0% | 1,513,690 |
| 2024/01/25 | 335.8 | 336.4 | 332.5 | 333.7 | -0.5 | -0.1% | 2,491,580 |
| 2024/01/24 | 335 | 336.4 | 331.6 | 334.2 | -4.1 | -1.2% | 4,525,720 |
| 2024/01/23 | 341 | 342.5 | 337.5 | 338.3 | -2.2 | -0.6% | 3,014,000 |
| 2024/01/22 | 342.9 | 342.9 | 340.2 | 340.5 | +0.6 | +0.2% | 2,797,530 |
| 2024/01/19 | 338.7 | 340.6 | 337.2 | 339.9 | +3.8 | +1.1% | 2,540,830 |
| 2024/01/18 | 336.4 | 337.3 | 333.7 | 336.1 | -3.5 | -1% | 3,831,650 |
| 2024/01/17 | 342.5 | 342.7 | 338.7 | 339.6 | -3.1 | -0.9% | 4,359,490 |
| 2024/01/16 | 343 | 343.3 | 341.5 | 342.7 | +2.3 | +0.7% | 3,061,470 |
| 2024/01/15 | 338.9 | 340.6 | 338 | 340.4 | +4.1 | +1.2% | 2,956,630 |
| 2024/01/12 | 333.5 | 336.3 | 332.1 | 336.3 | +2.6 | +0.8% | 1,970,290 |
| 2024/01/11 | 333.1 | 334.9 | 332.5 | 333.7 | +3.3 | +1% | 2,428,110 |
| 2024/01/10 | 330.2 | 330.8 | 329.3 | 330.4 | -1.1 | -0.3% | 1,859,940 |
| 2024/01/09 | 333 | 333 | 328.9 | 331.5 | -1.5 | -0.5% | 3,731,040 |
| 2024/01/05 | 331.1 | 333.8 | 330.6 | 333 | +3.8 | +1.2% | 2,737,410 |
| 2024/01/04 | 327.1 | 329.3 | 324.9 | 329.2 | +2 | +0.6% | 3,295,790 |
| 2023/12/29 | 327.5 | 328.3 | 325.8 | 327.2 | +0.4 | +0.1% | 1,928,470 |
| 2023/12/28 | 326.4 | 327.2 | 325.3 | 326.8 | +0.9 | +0.3% | 1,260,600 |
| 2023/12/27 | 325.2 | 326.1 | 325 | 325.9 | +1 | +0.3% | 1,720,030 |
301～
350
件表示中 / 1762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
