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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 193.9 | 193.9 | 191.7 | 192.1 | -1.2 | -0.6% | 654,470 |
| 2025/08/21 | 193.1 | 193.3 | 191.9 | 193.3 | +1.2 | +0.6% | 250,790 |
| 2025/08/20 | 193 | 193.8 | 190.8 | 192.1 | +1 | +0.5% | 867,580 |
| 2025/08/19 | 191.5 | 191.5 | 190.4 | 191.1 | +0.6 | +0.3% | 195,050 |
| 2025/08/18 | 188.8 | 191 | 186.7 | 190.5 | +3.7 | +2% | 421,820 |
| 2025/08/15 | 187.9 | 187.9 | 186.8 | 186.8 | +0.8 | +0.4% | 194,960 |
| 2025/08/14 | 187.7 | 187.7 | 186 | 186 | -1.2 | -0.6% | 193,630 |
| 2025/08/13 | 187.4 | 188.4 | 186.2 | 187.2 | -1.4 | -0.7% | 548,220 |
| 2025/08/12 | 186.9 | 188.9 | 186.8 | 188.6 | +3.6 | +1.9% | 161,530 |
| 2025/08/08 | 186.4 | 186.5 | 184.7 | 185 | -0.1 | -0.1% | 151,730 |
| 2025/08/07 | 185.5 | 186.2 | 184.9 | 185.1 | -1.5 | -0.8% | 150,950 |
| 2025/08/06 | 185.9 | 187 | 185.9 | 186.6 | -0.1 | -0.1% | 215,030 |
| 2025/08/05 | 187.7 | 187.8 | 186.1 | 186.7 | -2.3 | -1.2% | 205,850 |
| 2025/08/04 | 187.8 | 189 | 187.3 | 189 | -2 | -1% | 276,260 |
| 2025/08/01 | 190.4 | 192.4 | 190.4 | 191 | +1.2 | +0.6% | 143,140 |
| 2025/07/31 | 190.9 | 190.9 | 188.2 | 189.8 | -1 | -0.5% | 720,680 |
| 2025/07/30 | 191.8 | 191.8 | 190.5 | 190.8 | +0.5 | +0.3% | 126,630 |
| 2025/07/29 | 191.3 | 191.3 | 190.1 | 190.3 | -2.1 | -1.1% | 121,660 |
| 2025/07/28 | 190.8 | 192.6 | 190.8 | 192.4 | +1.7 | +0.9% | 106,870 |
| 2025/07/25 | 191.8 | 193 | 190.6 | 190.7 | -1.8 | -0.9% | 127,570 |
| 2025/07/24 | 194.3 | 194.3 | 192.4 | 192.5 | -1.4 | -0.7% | 235,760 |
| 2025/07/23 | 194 | 194.1 | 193 | 193.9 | -0.9 | -0.5% | 149,160 |
| 2025/07/22 | 194.3 | 195.1 | 194.1 | 194.8 | -0.4 | -0.2% | 87,450 |
| 2025/07/18 | 197.5 | 197.5 | 194.6 | 195.2 | -2.4 | -1.2% | 220,710 |
| 2025/07/17 | 197.3 | 197.8 | 196.4 | 197.6 | +0.3 | +0.2% | 373,110 |
| 2025/07/16 | 196.3 | 197.3 | 195.7 | 197.3 | +1.5 | +0.8% | 271,850 |
| 2025/07/15 | 194.5 | 196.3 | 194.5 | 195.8 | +2 | +1% | 86,710 |
| 2025/07/14 | 195.6 | 195.6 | 193.8 | 193.8 | -1.4 | -0.7% | 167,090 |
| 2025/07/11 | 196.2 | 196.2 | 194.5 | 195.2 | -0.8 | -0.4% | 276,720 |
| 2025/07/10 | 196.9 | 196.9 | 196 | 196 | -1.1 | -0.6% | 236,590 |
| 2025/07/09 | 196.8 | 197.5 | 196.5 | 197.1 | +0.8 | +0.4% | 180,730 |
| 2025/07/08 | 195.1 | 196.4 | 194.8 | 196.3 | +1.3 | +0.7% | 202,120 |
| 2025/07/07 | 194.1 | 195.1 | 194.1 | 195 | +1.4 | +0.7% | 218,030 |
| 2025/07/04 | 196 | 196 | 193.4 | 193.6 | -0.8 | -0.4% | 204,850 |
| 2025/07/03 | 192.6 | 194.4 | 192.6 | 194.4 | +1.8 | +0.9% | 82,390 |
| 2025/07/02 | 194 | 194.3 | 192.6 | 192.6 | -1.1 | -0.6% | 253,750 |
| 2025/07/01 | 193.5 | 194.9 | 193.5 | 193.7 | -0.3 | -0.2% | 67,010 |
| 2025/06/30 | 195.9 | 196 | 193.7 | 194 | +0.3 | +0.2% | 236,100 |
| 2025/06/27 | 193.5 | 194.4 | 193.4 | 193.7 | +0.7 | +0.4% | 234,060 |
| 2025/06/26 | 192.5 | 193.4 | 191.9 | 193 | +1.7 | +0.9% | 201,740 |
| 2025/06/25 | 193.1 | 193.5 | 190.3 | 191.3 | -0.9 | -0.5% | 70,940 |
| 2025/06/24 | 191.5 | 192.4 | 190.5 | 192.2 | +1.9 | +1% | 122,460 |
| 2025/06/23 | 189 | 191.1 | 188.8 | 190.3 | +0.4 | +0.2% | 190,020 |
| 2025/06/20 | 186.8 | 189.9 | 186.8 | 189.9 | +2.6 | +1.4% | 34,880 |
| 2025/06/19 | 187.7 | 188 | 186.7 | 187.3 | -0.4 | -0.2% | 85,810 |
| 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 |
1～
50
件表示中 / 294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
