ｉシェアーズ Ｎｉｆｔｙ ５０ インド株 ＥＴＦ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 188.9 | 189.5 | 187.2 | 187.7 | -1.5 | -0.8% | 128,320 |
| 2025/06/17 | 190.3 | 190.5 | 187.7 | 189.2 | +1.5 | +0.8% | 207,720 |
| 2025/06/16 | 185.9 | 188.7 | 185 | 187.7 | +2.4 | +1.3% | 795,520 |
| 2025/06/13 | 191 | 191 | 185.1 | 185.3 | -5.9 | -3.1% | 505,720 |
| 2025/06/12 | 192.8 | 192.8 | 191.1 | 191.2 | -3.3 | -1.7% | 145,740 |
| 2025/06/11 | 193.5 | 194.5 | 192.5 | 194.5 | +1.6 | +0.8% | 45,330 |
| 2025/06/10 | 192 | 193.4 | 191.3 | 192.9 | +1.8 | +0.9% | 108,780 |
| 2025/06/09 | 191.9 | 191.9 | 190.1 | 191.1 | +1.3 | +0.7% | 166,470 |
| 2025/06/06 | 187.8 | 189.8 | 187.1 | 189.8 | +3.1 | +1.7% | 110,250 |
| 2025/06/05 | 186.4 | 187 | 185.9 | 186.7 | +0.1 | +0.1% | 68,150 |
| 2025/06/04 | 187.9 | 187.9 | 186.3 | 186.6 | ±0 | ±0% | 38,600 |
| 2025/06/03 | 188.3 | 188.5 | 186.6 | 186.6 | -0.2 | -0.1% | 41,240 |
| 2025/06/02 | 189.8 | 189.8 | 186.3 | 186.8 | -1.6 | -0.8% | 93,020 |
| 2025/05/30 | 188.8 | 190 | 188.4 | 188.4 | -0.8 | -0.4% | 85,120 |
| 2025/05/29 | 189.7 | 191.4 | 189.2 | 189.2 | +0.5 | +0.3% | 131,520 |
| 2025/05/28 | 191 | 191.3 | 188.6 | 188.7 | +0.3 | +0.2% | 163,570 |
| 2025/05/27 | 191.3 | 191.3 | 187 | 188.4 | -2.1 | -1.1% | 125,450 |
| 2025/05/26 | 190 | 190.5 | 187.9 | 190.5 | +3.1 | +1.7% | 396,180 |
| 2025/05/23 | 187 | 189.6 | 186.2 | 187.4 | +1.4 | +0.8% | 48,290 |
| 2025/05/22 | 188.9 | 188.9 | 186 | 186 | -2.9 | -1.5% | 69,280 |
| 2025/05/21 | 190 | 190.6 | 188.2 | 188.9 | -1.2 | -0.6% | 56,400 |
| 2025/05/20 | 193.7 | 193.7 | 190.1 | 190.1 | -2.5 | -1.3% | 235,810 |
| 2025/05/19 | 191.3 | 193 | 190.9 | 192.6 | +1.3 | +0.7% | 69,300 |
| 2025/05/16 | 192.4 | 194.3 | 191.3 | 191.3 | +2.3 | +1.2% | 133,680 |
| 2025/05/15 | 191.7 | 193 | 189 | 189 | -3.3 | -1.7% | 110,090 |
| 2025/05/14 | 194.3 | 194.3 | 192 | 192.3 | -1.8 | -0.9% | 186,020 |
| 2025/05/13 | 195.1 | 197.2 | 194 | 194.1 | +1.5 | +0.8% | 377,510 |
| 2025/05/12 | 187.8 | 193.3 | 186 | 192.6 | +8.8 | +4.8% | 494,620 |
| 2025/05/09 | 184.1 | 186.7 | 182.8 | 183.8 | -3.7 | -2% | 572,440 |
| 2025/05/08 | 186.9 | 188.2 | 185.3 | 187.5 | +0.4 | +0.2% | 323,740 |
| 2025/05/07 | 188.1 | 188.1 | 181.3 | 187.1 | -2.6 | -1.4% | 326,720 |
| 2025/05/02 | 188.9 | 191.9 | 188.5 | 189.7 | +1.8 | +1% | 425,520 |
| 2025/05/01 | 186.1 | 188.5 | 184.4 | 187.9 | +3.4 | +1.8% | 227,390 |
| 2025/04/30 | 184.9 | 185.2 | 183.3 | 184.5 | -0.9 | -0.5% | 190,090 |
| 2025/04/28 | 183.1 | 185.4 | 182.5 | 185.4 | +4.1 | +2.3% | 129,670 |
| 2025/04/25 | 186 | 186 | 181.2 | 181.3 | -2.6 | -1.4% | 368,740 |
| 2025/04/24 | 183.9 | 184.8 | 182.9 | 183.9 | +1.6 | +0.9% | 205,000 |
| 2025/04/23 | 183.4 | 186 | 181.9 | 182.3 | +1.4 | +0.8% | 180,390 |
| 2025/04/22 | 181.8 | 182 | 179.3 | 180.9 | -0.5 | -0.3% | 90,790 |
| 2025/04/21 | 182.5 | 182.8 | 178.6 | 181.4 | -1.1 | -0.6% | 198,240 |
| 2025/04/18 | 181 | 182.7 | 179.5 | 182.5 | +3.6 | +2% | 262,460 |
| 2025/04/17 | 175 | 178.9 | 173.3 | 178.9 | +4.7 | +2.7% | 91,320 |
| 2025/04/16 | 177 | 177.4 | 174.2 | 174.2 | -2.8 | -1.6% | 68,170 |
| 2025/04/15 | 178 | 178.9 | 175 | 177 | +1.1 | +0.6% | 107,770 |
| 2025/04/14 | 177.5 | 177.5 | 174 | 175.9 | +1.6 | +0.9% | 330,100 |
| 2025/04/11 | 170.6 | 174.3 | 170.5 | 174.3 | -5.3 | -3% | 262,240 |
| 2025/04/10 | 183.2 | 183.2 | 176.8 | 179.6 | +9.5 | +5.6% | 163,760 |
| 2025/04/09 | 173.2 | 174.1 | 169 | 170.1 | -6.7 | -3.8% | 173,810 |
| 2025/04/08 | 174.9 | 177.9 | 174 | 176.8 | +6.9 | +4.1% | 219,900 |
| 2025/04/07 | 164 | 172.7 | 160.3 | 169.9 | -6.8 | -3.8% | 718,570 |
1～
50
件表示中 / 249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
