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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 191.9 | 192.4 | 189.2 | 190.9 | -0.4 | -0.2% | 216,030 |
| 2025/01/23 | 189.3 | 191.3 | 189.2 | 191.3 | +2.2 | +1.2% | 157,880 |
| 2025/01/22 | 190 | 190 | 188.5 | 189.1 | -1.9 | -1% | 292,090 |
| 2025/01/21 | 191.5 | 192.1 | 189.1 | 191 | -1.3 | -0.7% | 176,750 |
| 2025/01/20 | 192 | 192.3 | 190.4 | 192.3 | +1.6 | +0.8% | 113,810 |
| 2025/01/17 | 192.3 | 192.3 | 189.5 | 190.7 | -1.6 | -0.8% | 264,950 |
| 2025/01/16 | 192.7 | 193.5 | 191.7 | 192.3 | -0.3 | -0.2% | 184,050 |
| 2025/01/15 | 194 | 194 | 192.2 | 192.6 | -0.3 | -0.2% | 180,010 |
| 2025/01/14 | 194.6 | 194.6 | 191.7 | 192.9 | -4.7 | -2.4% | 686,410 |
| 2025/01/10 | 196.9 | 197.6 | 196 | 197.6 | ±0 | ±0% | 300,140 |
| 2025/01/09 | 198.2 | 198.2 | 197 | 197.6 | -0.2 | -0.1% | 125,600 |
| 2025/01/08 | 198.3 | 199.3 | 197.5 | 197.8 | -0.9 | -0.5% | 367,010 |
| 2025/01/07 | 198.4 | 198.9 | 197.8 | 198.7 | +1.2 | +0.6% | 114,880 |
| 2025/01/06 | 200.8 | 200.8 | 197.3 | 197.5 | -3.1 | -1.5% | 404,400 |
| 2024/12/30 | 200.1 | 200.6 | 199.3 | 200.6 | +0.5 | +0.2% | 417,270 |
| 2024/12/27 | 200 | 200.9 | 199.9 | 200.1 | +0.1 | +0.1% | 129,190 |
| 2024/12/26 | 199.6 | 200.6 | 199.4 | 200 | +0.4 | +0.2% | 244,860 |
| 2024/12/25 | 199.3 | 200 | 199.2 | 199.6 | +0.3 | +0.2% | 118,600 |
| 2024/12/24 | 199.6 | 200 | 198.7 | 199.3 | -0.3 | -0.2% | 153,640 |
| 2024/12/23 | 199 | 200 | 198.3 | 199.6 | -0.8 | -0.4% | 150,610 |
| 2024/12/20 | 200.2 | 201.6 | 200.2 | 200.4 | +1.1 | +0.6% | 422,490 |
| 2024/12/19 | 198.3 | 199.5 | 197.4 | 199.3 | -0.4 | -0.2% | 352,210 |
| 2024/12/18 | 201.4 | 201.4 | 199.2 | 199.7 | -1.7 | -0.8% | 232,730 |
| 2024/12/17 | 204 | 204.5 | 201.4 | 201.4 | -1.8 | -0.9% | 185,880 |
| 2024/12/16 | 201.5 | 203.9 | 200.6 | 203.2 | +2.8 | +1.4% | 438,090 |
| 2024/12/13 | 200.5 | 200.8 | 198.3 | 200.4 | -0.4 | -0.2% | 111,880 |
| 2024/12/12 | 201.2 | 202 | 200.7 | 200.8 | ±0 | ±0% | 234,180 |
| 2024/12/11 | 200.3 | 201 | 199.6 | 200.8 | +0.8 | +0.4% | 222,030 |
| 2024/12/10 | 199.8 | 200.4 | 199.5 | 200 | +0.5 | +0.3% | 208,930 |
| 2024/12/09 | 199 | 199.6 | 198.1 | 199.5 | +0.9 | +0.5% | 126,640 |
| 2024/12/06 | 198.2 | 199.4 | 198.1 | 198.6 | +2.6 | +1.3% | 242,850 |
| 2024/12/05 | 198.1 | 198.2 | 196 | 196 | -2 | -1% | 121,170 |
| 2024/12/04 | 197.7 | 198.1 | 196.4 | 198 | +0.3 | +0.2% | 147,730 |
| 2024/12/03 | 196.5 | 198 | 196.1 | 197.7 | +1.1 | +0.6% | 171,850 |
| 2024/12/02 | 196.2 | 197.4 | 195.9 | 196.6 | +0.1 | +0.1% | 108,620 |
| 2024/11/29 | 197.4 | 197.7 | 194.8 | 196.5 | -1.8 | -0.9% | 325,970 |
| 2024/11/28 | 199 | 200.4 | 197.2 | 198.3 | -1 | -0.5% | 192,610 |
| 2024/11/27 | 199.7 | 200.6 | 198.7 | 199.3 | -2 | -1% | 296,420 |
| 2024/11/26 | 203.4 | 203.4 | 201 | 201.3 | -1.4 | -0.7% | 286,090 |
| 2024/11/25 | 200.1 | 202.7 | 198.3 | 202.7 | +5.2 | +2.6% | 377,630 |
| 2024/11/22 | 195.1 | 197.7 | 194.6 | 197.5 | +1.4 | +0.7% | 581,810 |
| 2024/11/21 | 199.4 | 199.4 | 195.4 | 196.1 | -2.5 | -1.3% | 224,870 |
| 2024/11/20 | 198.2 | 198.6 | 197.3 | 198.6 | +0.2 | +0.1% | 158,990 |
| 2024/11/19 | 196.5 | 198.8 | 195.8 | 198.4 | +2 | +1% | 281,400 |
| 2024/11/18 | 198 | 198 | 195.3 | 196.4 | -2.6 | -1.3% | 290,610 |
| 2024/11/15 | 199.5 | 199.5 | 198.6 | 199 | +0.8 | +0.4% | 84,810 |
| 2024/11/14 | 199.3 | 199.5 | 198 | 198.2 | -1.1 | -0.6% | 220,990 |
| 2024/11/13 | 200.7 | 200.7 | 198.6 | 199.3 | -1.2 | -0.6% | 263,400 |
| 2024/11/12 | 200.8 | 201.8 | 200.4 | 200.5 | -1 | -0.5% | 294,930 |
| 2024/11/11 | 199.2 | 201.5 | 198.7 | 201.5 | +1.5 | +0.8% | 367,000 |
101～
150
件表示中 / 252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
