340.9
-8.6 (-2.46%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2023/11/27 | 314.3 | 314.8 | 312.5 | 313 | -0.3 | -0.1% | 783,960 |
| 2023/11/24 | 314.6 | 314.8 | 313.3 | 313.3 | -0.2 | -0.1% | 628,150 |
| 2023/11/22 | 311.2 | 313.5 | 311.2 | 313.5 | +1.2 | +0.4% | 818,320 |
| 2023/11/21 | 311.1 | 312.6 | 309.6 | 312.3 | +1 | +0.3% | 1,111,790 |
| 2023/11/20 | 316.3 | 316.5 | 311.3 | 311.3 | -5.7 | -1.8% | 1,719,180 |
| 2023/11/17 | 316.5 | 317.5 | 315.3 | 317 | -1.3 | -0.4% | 1,142,640 |
| 2023/11/16 | 316.7 | 318.4 | 316.4 | 318.3 | +2.7 | +0.9% | 1,651,840 |
| 2023/11/15 | 314.9 | 316.2 | 314.9 | 315.6 | +1.5 | +0.5% | 1,579,230 |
| 2023/11/14 | 313.4 | 314.3 | 313.4 | 314.1 | +1.1 | +0.4% | 873,410 |
| 2023/11/13 | 313.1 | 314 | 312.3 | 313 | +1.7 | +0.5% | 1,457,990 |
| 2023/11/10 | 310.6 | 311.5 | 310 | 311.3 | -0.5 | -0.2% | 973,120 |
| 2023/11/09 | 311.3 | 311.9 | 311 | 311.8 | +0.5 | +0.2% | 752,190 |
| 2023/11/08 | 310 | 311.4 | 309.8 | 311.3 | +1.7 | +0.5% | 960,360 |
| 2023/11/07 | 308.5 | 309.6 | 308.5 | 309.6 | +1.3 | +0.4% | 1,171,890 |
| 2023/11/06 | 307.8 | 308.9 | 307.2 | 308.3 | +2.6 | +0.9% | 1,286,240 |
| 2023/11/02 | 306 | 306.6 | 305.2 | 305.7 | ±0 | ±0% | 982,980 |
| 2023/11/01 | 305.6 | 306.5 | 305 | 305.7 | +1.6 | +0.5% | 1,040,680 |
| 2023/10/31 | 303.2 | 304.9 | 302.8 | 304.1 | +1.1 | +0.4% | 899,120 |
| 2023/10/30 | 300.3 | 303 | 300.1 | 303 | -0.1 | ±0% | 1,159,170 |
| 2023/10/27 | 300.9 | 303.2 | 300.2 | 303.1 | +2.2 | +0.7% | 1,162,500 |
| 2023/10/26 | 304.9 | 304.9 | 300.4 | 300.9 | -5.8 | -1.9% | 2,456,600 |
| 2023/10/25 | 308 | 308.8 | 306.6 | 306.7 | -0.4 | -0.1% | 947,100 |
| 2023/10/24 | 308 | 308.4 | 306.5 | 307.1 | -2.4 | -0.8% | 1,270,300 |
| 2023/10/23 | 310 | 311 | 309.3 | 309.5 | -1.9 | -0.6% | 1,009,900 |
| 2023/10/20 | 310.3 | 312.4 | 310.1 | 311.4 | -0.2 | -0.1% | 904,000 |
| 2023/10/19 | 312.7 | 312.7 | 310.2 | 311.6 | -2.6 | -0.8% | 1,503,700 |
| 2023/10/18 | 315.2 | 315.3 | 313.8 | 314.2 | -1.1 | -0.3% | 789,700 |
| 2023/10/17 | 314.1 | 315.8 | 313.5 | 315.3 | +1.9 | +0.6% | 1,392,500 |
| 2023/10/16 | 312.5 | 313.4 | 312.4 | 313.4 | +0.5 | +0.2% | 873,700 |
| 2023/10/13 | 313.8 | 313.8 | 311.8 | 312.9 | -1.9 | -0.6% | 1,388,400 |
| 2023/10/12 | 314.5 | 315 | 313.5 | 314.8 | +1 | +0.3% | 1,540,400 |
| 2023/10/11 | 311.6 | 313.9 | 311 | 313.8 | +4 | +1.3% | 1,728,700 |
| 2023/10/10 | 309.7 | 310.1 | 307.1 | 309.8 | -0.1 | ±0% | 1,243,800 |
| 2023/10/06 | 308.3 | 310.5 | 307.7 | 309.9 | +1.1 | +0.4% | 723,400 |
| 2023/10/05 | 306 | 309 | 306 | 308.8 | +2.4 | +0.8% | 1,187,600 |
| 2023/10/04 | 306.6 | 307 | 305.7 | 306.4 | -3.9 | -1.3% | 2,131,900 |
| 2023/10/03 | 311.6 | 311.6 | 309.4 | 310.3 | -2.2 | -0.7% | 1,686,200 |
| 2023/10/02 | 312.9 | 313.3 | 311.8 | 312.5 | +0.5 | +0.2% | 1,146,700 |
| 2023/09/29 | 312 | 312.4 | 311.1 | 312 | -0.9 | -0.3% | 777,100 |
| 2023/09/28 | 313.1 | 314.9 | 312.8 | 312.9 | +1.3 | +0.4% | 1,224,500 |
| 2023/09/27 | 312.6 | 312.8 | 310.8 | 311.6 | -1.8 | -0.6% | 1,236,500 |
| 2023/09/26 | 312.9 | 313.6 | 312.2 | 313.4 | +2.3 | +0.7% | 990,100 |
| 2023/09/25 | 312.3 | 312.6 | 310.6 | 311.1 | -1.8 | -0.6% | 1,316,500 |
| 2023/09/22 | 309.6 | 313.4 | 308.9 | 312.9 | +0.4 | +0.1% | 2,482,100 |
| 2023/09/21 | 312.6 | 314 | 311.9 | 312.5 | -2.1 | -0.7% | 2,075,600 |
| 2023/09/20 | 316.2 | 316.4 | 314.3 | 314.6 | -2.5 | -0.8% | 2,364,500 |
| 2023/09/19 | 318.9 | 318.9 | 316.3 | 317.1 | -2.7 | -0.8% | 2,575,500 |
| 2023/09/15 | 318.6 | 319.8 | 317.9 | 319.8 | +2.6 | +0.8% | 1,808,600 |
| 2023/09/14 | 318.4 | 318.4 | 316.6 | 317.2 | +0.5 | +0.2% | 1,972,900 |
| 2023/09/13 | 316.8 | 317.3 | 315.8 | 316.7 | +1 | +0.3% | 1,601,200 |
351～
400
件表示中 / 1741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
