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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 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 |
| 2023/12/26 | 324.9 | 325.2 | 323 | 324.9 | -0.3 | -0.1% | 1,507,440 |
| 2023/12/25 | 325.9 | 326 | 323.8 | 325.2 | +0.1 | ±0% | 1,338,180 |
| 2023/12/22 | 323.9 | 325.4 | 321.7 | 325.1 | +2.3 | +0.7% | 1,304,580 |
| 2023/12/21 | 322.5 | 322.8 | 320.2 | 322.8 | -6.7 | -2% | 3,328,880 |
| 2023/12/20 | 328.1 | 330 | 327.9 | 329.5 | +2.9 | +0.9% | 2,228,880 |
| 2023/12/19 | 324.9 | 326.8 | 324 | 326.6 | +1.6 | +0.5% | 1,168,780 |
| 2023/12/18 | 324.1 | 325 | 323.7 | 325 | +3.1 | +1% | 1,115,040 |
| 2023/12/15 | 320.6 | 322.9 | 320 | 321.9 | +3.2 | +1% | 1,282,010 |
| 2023/12/14 | 320.7 | 321.6 | 316 | 318.7 | -3.4 | -1.1% | 2,039,110 |
| 2023/12/13 | 323.6 | 323.6 | 321.1 | 322.1 | -1.5 | -0.5% | 1,274,620 |
| 2023/12/12 | 326 | 326.2 | 323.1 | 323.6 | -0.4 | -0.1% | 1,117,110 |
| 2023/12/11 | 321.1 | 324 | 321.1 | 324 | +3.7 | +1.2% | 1,602,770 |
| 2023/12/08 | 320 | 320.6 | 316.6 | 320.3 | -3.8 | -1.2% | 2,374,230 |
| 2023/12/07 | 327.7 | 327.8 | 323.5 | 324.1 | -2.7 | -0.8% | 1,984,530 |
| 2023/12/06 | 325.4 | 327.1 | 325.2 | 326.8 | +2.8 | +0.9% | 1,672,950 |
| 2023/12/05 | 321.7 | 324.9 | 321.7 | 324 | +4 | +1.3% | 2,363,310 |
| 2023/12/04 | 316.8 | 320 | 316.3 | 320 | +2 | +0.6% | 3,194,470 |
| 2023/12/01 | 315.6 | 318 | 315.4 | 318 | +4.5 | +1.4% | 1,645,240 |
| 2023/11/30 | 313.9 | 314.2 | 312.6 | 313.5 | +0.1 | ±0% | 749,120 |
| 2023/11/29 | 311.8 | 313.4 | 311.4 | 313.4 | +1.1 | +0.4% | 661,440 |
| 2023/11/28 | 312.5 | 312.5 | 311.5 | 312.3 | -0.7 | -0.2% | 561,750 |
| 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 |
351～
400
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
