iシェアーズ Nifty 50 インド株 ETF(201A)の株価時系列情報
iシェアーズ Nifty 50 インド株 ETF(201A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/07/24 | 182 | 183 | 181 | 182 | 66,490 |
| 2026/07/23 | 182 | 184 | 182 | 184 | 141,250 |
| 2026/07/22 | 185 | 185 | 183 | 183 | 74,370 |
| 2026/07/21 | 184 | 184 | 182 | 183 | 79,050 |
| 2026/07/17 | 183 | 184 | 182 | 184 | 114,020 |
| 2026/07/16 | 184 | 184 | 183 | 184 | 67,770 |
| 2026/07/15 | 182 | 185 | 182 | 185 | 190,370 |
| 2026/07/14 | 181 | 183 | 181 | 182 | 125,520 |
| 2026/07/13 | 182 | 184 | 182 | 183 | 115,250 |
| 2026/07/10 | 182 | 185 | 182 | 182 | 85,480 |
| 2026/07/09 | 182 | 185 | 182 | 185 | 270,430 |
| 2026/07/08 | 186 | 186 | 185 | 185 | 61,630 |
| 2026/07/07 | 188 | 189 | 186 | 188 | 245,490 |
| 2026/07/06 | 187 | 188 | 185 | 187 | 145,780 |
| 2026/07/03 | 188 | 188 | 186 | 188 | 139,150 |
| 2026/07/02 | 188 | 189 | 186 | 189 | 194,530 |
| 2026/07/01 | 186 | 189 | 185 | 189 | 107,500 |
| 2026/06/30 | 186 | 186 | 184 | 185 | 45,180 |
| 2026/06/29 | 185 | 186 | 185 | 186 | 64,340 |
| 2026/06/26 | 184 | 184 | 183 | 183 | 182,920 |
| 2026/06/25 | 185 | 185 | 184 | 185 | 63,810 |
| 2026/06/24 | 184 | 184 | 182 | 184 | 208,050 |
| 2026/06/23 | 187 | 188 | 184 | 184 | 217,440 |
| 2026/06/22 | 183 | 186 | 183 | 186 | 232,260 |
| 2026/06/19 | 183 | 185 | 183 | 184 | 223,860 |
| 2026/06/18 | 181 | 184 | 181 | 183 | 138,310 |
| 2026/06/17 | 182 | 184 | 182 | 183 | 168,660 |
| 2026/06/16 | 182 | 182 | 181 | 181 | 109,510 |
| 2026/06/15 | 179 | 182 | 178 | 182 | 679,620 |
| 2026/06/12 | 175 | 177 | 175 | 177 | 121,720 |
| 2026/06/11 | 173 | 176 | 173 | 175 | 107,460 |
| 2026/06/10 | 173 | 176 | 173 | 175 | 168,530 |
| 2026/06/09 | 175 | 177 | 175 | 176 | 102,250 |
| 2026/06/08 | 175 | 175 | 173 | 174 | 161,190 |
| 2026/06/05 | 178 | 178 | 176 | 176 | 190,910 |
| 2026/06/04 | 175 | 177 | 175 | 176 | 101,480 |
| 2026/06/03 | 177 | 177 | 175 | 175 | 390,480 |
| 2026/06/02 | 176 | 176 | 175 | 176 | 117,970 |
| 2026/06/01 | 178 | 178 | 176 | 176 | 224,350 |
| 2026/05/29 | 177 | 179 | 177 | 179 | 219,050 |
| 2026/05/28 | 178 | 178 | 176 | 176 | 186,900 |
| 2026/05/27 | 180 | 180 | 178 | 178 | 256,540 |
| 2026/05/26 | 180 | 180 | 179 | 179 | 105,220 |
| 2026/05/25 | 177 | 180 | 177 | 179 | 174,540 |
| 2026/05/22 | 177 | 177 | 175 | 175 | 194,170 |
| 2026/05/21 | 176 | 178 | 175 | 175 | 205,450 |
| 2026/05/20 | 177 | 177 | 174 | 176 | 181,120 |
| 2026/05/19 | 177 | 178 | 176 | 177 | 143,840 |
| 2026/05/18 | 176 | 177 | 176 | 176 | 200,430 |
| 2026/05/15 | 177 | 179 | 177 | 177 | 148,380 |
| 2026/05/14 | 174 | 176 | 174 | 176 | 158,670 |
| 2026/05/13 | 173 | 175 | 173 | 174 | 375,700 |
| 2026/05/12 | 175 | 179 | 175 | 176 | 286,110 |
| 2026/05/11 | 180 | 180 | 177 | 178 | 666,450 |
| 2026/05/08 | 182 | 182 | 179 | 180 | 304,040 |
| 2026/05/07 | 184 | 186 | 182 | 182 | 232,620 |
| 2026/05/01 | 181 | 185 | 181 | 184 | 200,250 |
| 2026/04/30 | 182 | 185 | 182 | 183 | 91,790 |
| 2026/04/28 | 182 | 184 | 182 | 182 | 54,300 |
| 2026/04/27 | 189 | 189 | 182 | 183 | 221,050 |
| 2026/04/24 | 189 | 190 | 185 | 186 | 78,120 |
| 2026/04/23 | 189 | 189 | 187 | 187 | 79,990 |
| 2026/04/22 | 188 | 189 | 187 | 189 | 297,730 |
| 2026/04/21 | 190 | 190 | 187 | 188 | 205,650 |
| 2026/04/20 | 188 | 190 | 188 | 189 | 261,270 |
| 2026/04/17 | 187 | 188 | 187 | 187 | 240,460 |
| 2026/04/16 | 187 | 188 | 186 | 186 | 155,450 |
| 2026/04/15 | 185 | 188 | 184 | 186 | 302,070 |
| 2026/04/14 | 184 | 186 | 183 | 185 | 185,610 |
| 2026/04/13 | 183 | 184 | 181 | 184 | 180,700 |
| 2026/04/10 | 184 | 185 | 183 | 184 | 114,860 |
| 2026/04/09 | 184 | 184 | 181 | 183 | 146,430 |
| 2026/04/08 | 181 | 185 | 179 | 184 | 382,330 |
| 2026/04/07 | 176 | 177 | 176 | 177 | 98,790 |
| 2026/04/06 | 173 | 175 | 173 | 175 | 186,630 |
| 2026/04/03 | 172 | 174 | 172 | 172 | 221,600 |
| 2026/03/27 | 174 | 176 | 174 | 174 | 372,910 |
| 2026/03/26 | 178 | 178 | 176 | 176 | 255,030 |
| 2026/03/25 | 176 | 179 | 175 | 178 | 327,890 |
| 2026/03/24 | 177 | 178 | 174 | 174 | 140,170 |
| 2026/03/23 | 175 | 175 | 172 | 173 | 518,270 |
| 2026/03/19 | 180 | 181 | 178 | 178 | 283,590 |
| 2026/03/18 | 181 | 183 | 181 | 183 | 135,160 |
| 2026/03/17 | 181 | 182 | 181 | 181 | 242,860 |
| 2026/03/16 | 181 | 181 | 178 | 180 | 314,640 |
| 2026/03/13 | 181 | 183 | 180 | 181 | 335,550 |
| 2026/03/12 | 185 | 186 | 182 | 183 | 373,910 |
| 2026/03/11 | 187 | 188 | 186 | 186 | 212,670 |
| 2026/03/10 | 186 | 188 | 185 | 186 | 136,660 |
| 2026/03/09 | 185 | 186 | 182 | 183 | 362,800 |
| 2026/03/06 | 188 | 190 | 188 | 190 | 190,010 |
| 2026/03/05 | 188 | 190 | 187 | 190 | 199,380 |
| 2026/03/04 | 188 | 188 | 185 | 185 | 324,610 |
| 2026/03/03 | 190 | 191 | 188 | 188 | 309,890 |
| 2026/03/02 | 191 | 192 | 190 | 191 | 369,710 |
| 2026/02/27 | 196 | 196 | 193 | 194 | 253,380 |
| 2026/02/26 | 195 | 196 | 195 | 196 | 155,760 |
| 2026/02/25 | 196 | 197 | 195 | 197 | 212,340 |
| 2026/02/24 | 195 | 196 | 194 | 194 | 346,060 |
| 2026/02/20 | 194 | 196 | 193 | 196 | 201,590 |
| 2026/02/19 | 196 | 197 | 194 | 194 | 255,080 |
| 2026/02/18 | 195 | 195 | 194 | 195 | 112,670 |
| 2026/02/17 | 194 | 194 | 193 | 193 | 136,660 |
| 2026/02/16 | 194 | 194 | 192 | 193 | 208,900 |
| 2026/02/13 | 195 | 195 | 192 | 194 | 371,100 |
| 2026/02/12 | 198 | 199 | 196 | 196 | 722,800 |
| 2026/02/10 | 200 | 200 | 199 | 200 | 187,590 |
| 2026/02/09 | 201 | 202 | 200 | 200 | 263,010 |
| 2026/02/06 | 199 | 199 | 198 | 199 | 215,510 |
| 2026/02/05 | 200 | 201 | 199 | 199 | 177,840 |
| 2026/02/04 | 202 | 202 | 199 | 200 | 371,710 |
| 2026/02/03 | 196 | 203 | 196 | 200 | 717,320 |
| 2026/02/02 | 191 | 191 | 186 | 187 | 458,940 |
| 2026/01/30 | 189 | 190 | 189 | 190 | 176,790 |
| 2026/01/29 | 191 | 191 | 189 | 190 | 404,450 |
| 2026/01/28 | 191 | 191 | 189 | 191 | 527,390 |
| 2026/01/27 | 190 | 193 | 190 | 192 | 368,300 |
| 2026/01/26 | 195 | 195 | 192 | 194 | 569,430 |
| 2026/01/23 | 196 | 198 | 196 | 198 | 193,860 |
| 2026/01/22 | 197 | 199 | 197 | 197 | 246,430 |
| 2026/01/21 | 198 | 198 | 195 | 196 | 414,560 |
| 2026/01/20 | 201 | 201 | 199 | 200 | 354,060 |
| 2026/01/19 | 203 | 203 | 200 | 200 | 400,960 |
| 2026/01/16 | 203 | 204 | 202 | 204 | 94,950 |
| 2026/01/15 | 203 | 204 | 203 | 203 | 145,170 |
| 2026/01/14 | 203 | 204 | 203 | 204 | 159,080 |
| 2026/01/13 | 206 | 206 | 202 | 203 | 349,640 |
| 2026/01/09 | 203 | 204 | 202 | 203 | 281,150 |
| 2026/01/08 | 205 | 205 | 203 | 203 | 427,510 |
| 2026/01/07 | 206 | 206 | 204 | 205 | 487,610 |
| 2026/01/06 | 207 | 207 | 205 | 205 | 249,490 |
| 2026/01/05 | 208 | 208 | 205 | 206 | 603,860 |
| 2025/12/30 | 204 | 204 | 202 | 202 | 207,860 |
| 2025/12/29 | 205 | 206 | 204 | 204 | 226,370 |
| 2025/12/26 | 204 | 205 | 203 | 204 | 200,520 |
| 2025/12/25 | 203 | 204 | 203 | 203 | 239,990 |
| 2025/12/24 | 205 | 205 | 204 | 204 | 237,190 |
| 2025/12/23 | 205 | 205 | 203 | 203 | 233,570 |
| 2025/12/22 | 205 | 206 | 204 | 205 | 308,420 |
| 2025/12/19 | 201 | 202 | 199 | 202 | 167,470 |
| 2025/12/18 | 199 | 201 | 199 | 201 | 298,460 |
| 2025/12/17 | 199 | 201 | 198 | 200 | 506,130 |
| 2025/12/16 | 200 | 200 | 198 | 199 | 167,310 |
| 2025/12/15 | 202 | 202 | 200 | 200 | 331,260 |
| 2025/12/12 | 202 | 203 | 201 | 203 | 302,130 |
| 2025/12/11 | 201 | 202 | 200 | 202 | 402,110 |
| 2025/12/10 | 202 | 203 | 202 | 203 | 264,940 |
| 2025/12/09 | 202 | 202 | 200 | 201 | 251,570 |
| 2025/12/08 | 204 | 205 | 202 | 202 | 473,320 |
| 2025/12/05 | 203 | 203 | 202 | 203 | 173,910 |
| 2025/12/04 | 203 | 203 | 200 | 201 | 507,810 |
| 2025/12/03 | 203 | 204 | 201 | 201 | 359,780 |
| 2025/12/02 | 205 | 205 | 203 | 203 | 290,250 |
| 2025/12/01 | 208 | 209 | 204 | 204 | 354,280 |
| 2025/11/28 | 207 | 207 | 206 | 206 | 234,150 |
| 2025/11/27 | 208 | 208 | 206 | 207 | 228,970 |
| 2025/11/26 | 204 | 206 | 204 | 206 | 155,740 |
| 2025/11/25 | 207 | 207 | 205 | 205 | 372,340 |
| 2025/11/21 | 208 | 209 | 207 | 208 | 199,700 |
| 2025/11/20 | 206 | 209 | 206 | 208 | 314,500 |
| 2025/11/19 | 203 | 204 | 203 | 204 | 166,910 |
| 2025/11/18 | 204 | 205 | 203 | 204 | 130,870 |
| 2025/11/17 | 202 | 204 | 202 | 204 | 148,980 |
| 2025/11/14 | 203 | 203 | 202 | 203 | 234,400 |
| 2025/11/13 | 204 | 204 | 202 | 204 | 256,290 |
| 2025/11/12 | 202 | 203 | 201 | 203 | 360,630 |
| 2025/11/11 | 201 | 201 | 199 | 200 | 158,980 |
| 2025/11/10 | 198 | 200 | 198 | 200 | 102,330 |
| 2025/11/07 | 198 | 199 | 190 | 199 | 402,410 |
| 2025/11/06 | 200 | 201 | 199 | 200 | 160,960 |
| 2025/11/05 | 198 | 200 | 198 | 200 | 412,240 |
| 2025/11/04 | 203 | 203 | 200 | 200 | 247,380 |
| 2025/10/31 | 201 | 204 | 201 | 202 | 297,720 |
| 2025/10/30 | 204 | 204 | 202 | 202 | 279,510 |
| 2025/10/29 | 203 | 204 | 202 | 203 | 729,410 |
| 2025/10/28 | 204 | 204 | 201 | 202 | 447,440 |
| 2025/10/27 | 205 | 205 | 203 | 205 | 443,800 |
| 2025/10/24 | 206 | 206 | 203 | 203 | 1,161,850 |
| 2025/10/23 | 206 | 206 | 204 | 205 | 384,210 |
| 2025/10/22 | 205 | 205 | 201 | 205 | 348,010 |
| 2025/10/21 | 204 | 205 | 202 | 205 | 660,890 |
| 2025/10/20 | 205 | 205 | 200 | 202 | 1,114,280 |
| 2025/10/17 | 197 | 198 | 195 | 198 | 354,670 |
| 2025/10/16 | 196 | 197 | 195 | 197 | 246,140 |
| 2025/10/15 | 193 | 195 | 193 | 195 | 356,130 |
| 2025/10/14 | 196 | 196 | 193 | 193 | 280,520 |
| 2025/10/10 | 194 | 197 | 194 | 197 | 484,430 |
| 2025/10/09 | 194 | 195 | 193 | 195 | 130,360 |
| 2025/10/08 | 193 | 194 | 193 | 193 | 299,400 |
| 2025/10/07 | 190 | 192 | 190 | 192 | 242,670 |
| 2025/10/06 | 188 | 190 | 187 | 190 | 350,830 |
| 2025/10/03 | 186 | 186 | 185 | 185 | 101,600 |
| 2025/10/02 | 185 | 186 | 185 | 186 | 175,010 |
| 2025/10/01 | 186 | 186 | 185 | 186 | 141,750 |
| 2025/09/30 | 186 | 186 | 185 | 186 | 421,840 |
| 2025/09/29 | 188 | 188 | 186 | 186 | 349,910 |
| 2025/09/26 | 189 | 189 | 188 | 188 | 357,340 |
| 2025/09/25 | 188 | 190 | 188 | 190 | 562,870 |
| 2025/09/24 | 190 | 191 | 188 | 189 | 846,100 |
| 2025/09/22 | 191 | 192 | 191 | 192 | 413,210 |