日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iFreeETF インドNifty50(233A)の株価時系列情報

iFreeETF インドNifty50(233A)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
2026/03/27 1,826 1,826 1,799 1,800 31,522
2026/03/26 1,851 1,853 1,823 1,828 12,521
2026/03/25 1,812 1,853 1,812 1,851 80,899
2026/03/24 1,820 1,839 1,782 1,797 84,980
2026/03/23 1,818 1,818 1,778 1,784 103,775
2026/03/19 1,859 1,863 1,846 1,852 53,576
2026/03/18 1,895 1,900 1,885 1,896 89,355
2026/03/17 1,891 1,891 1,870 1,876 49,722
2026/03/16 1,870 1,878 1,843 1,855 86,697
2026/03/13 1,875 1,889 1,874 1,881 21,319
2026/03/12 1,932 1,932 1,887 1,899 41,960
2026/03/11 1,946 1,947 1,920 1,920 20,687
2026/03/10 1,942 1,942 1,920 1,922 8,779
2026/03/09 1,928 1,930 1,892 1,902 52,286
2026/03/06 1,941 1,968 1,941 1,963 37,922
2026/03/05 1,952 1,959 1,930 1,950 123,022
2026/03/04 1,950 1,953 1,931 1,939 34,820
2026/03/03 1,982 1,988 1,955 1,960 47,741
2026/03/02 2,000 2,010 1,950 1,986 67,122
2026/02/27 2,034 2,034 2,019 2,025 15,097
2026/02/26 2,045 2,050 2,040 2,041 18,499
2026/02/25 2,041 2,052 2,037 2,045 16,839
2026/02/24 2,031 2,037 2,025 2,025 11,036
2026/02/20 2,030 2,039 2,014 2,037 13,980
2026/02/19 2,055 2,078 2,046 2,046 21,721
2026/02/18 2,040 2,050 2,027 2,050 27,729
2026/02/17 2,022 2,028 2,015 2,025 23,957
2026/02/16 2,015 2,017 2,004 2,011 40,101
2026/02/13 2,023 2,031 2,012 2,014 22,326
2026/02/12 2,061 2,061 2,037 2,042 73,371
2026/02/10 2,086 2,090 2,073 2,085 35,218
2026/02/09 2,100 2,100 2,085 2,086 49,645
2026/02/06 2,078 2,086 2,069 2,086 20,042
2026/02/05 2,077 2,093 2,076 2,081 34,950
2026/02/04 2,093 2,093 2,076 2,079 46,429
2026/02/03 2,038 2,110 2,038 2,082 46,802
2026/02/02 1,955 1,971 1,948 1,962 59,206
2026/01/30 1,972 1,980 1,970 1,970 26,501
2026/01/29 1,971 1,972 1,961 1,964 40,379
2026/01/28 1,995 1,995 1,974 1,982 45,868
2026/01/27 1,980 2,001 1,975 1,982 24,870
2026/01/26 2,008 2,016 1,988 2,000 32,111
2026/01/23 2,048 2,055 2,040 2,040 25,819
2026/01/22 2,045 2,057 2,039 2,039 43,062
2026/01/21 2,045 2,051 2,020 2,026 57,806
2026/01/20 2,084 2,084 2,066 2,075 8,858
2026/01/19 2,149 2,149 2,068 2,068 41,331
2026/01/16 2,113 2,122 2,103 2,107 15,408
2026/01/15 2,118 2,120 2,111 2,118 10,344
2026/01/14 2,123 2,130 2,118 2,128 36,215
2026/01/13 2,115 2,130 2,112 2,127 111,476
2026/01/09 2,114 2,125 2,110 2,111 15,885
2026/01/08 2,130 2,133 2,114 2,114 20,893
2026/01/07 2,130 2,136 2,124 2,130 28,440
2026/01/06 2,145 2,150 2,127 2,130 26,828
2026/01/05 2,148 2,162 2,141 2,141 26,349
2025/12/30 2,130 2,130 2,097 2,105 16,499
2025/12/29 2,140 2,140 2,102 2,102 11,043
2025/12/26 2,127 2,131 2,119 2,123 46,415
2025/12/25 2,130 2,130 2,122 2,127 11,034
2025/12/24 2,132 2,139 2,120 2,129 9,640
2025/12/23 2,148 2,148 2,122 2,127 22,304
2025/12/22 2,150 2,173 2,136 2,148 28,689
2025/12/19 2,098 2,108 2,089 2,101 20,030
2025/12/18 2,083 2,093 2,073 2,093 10,905
2025/12/17 2,061 2,085 2,052 2,075 48,031
2025/12/16 2,100 2,100 2,063 2,063 26,241
2025/12/15 2,098 2,105 2,083 2,088 17,663
2025/12/12 2,099 2,109 2,095 2,109 13,021
2025/12/11 2,103 2,103 2,073 2,095 24,384
2025/12/10 2,094 2,107 2,094 2,103 20,253
2025/12/09 2,103 2,103 2,087 2,097 33,194
2025/12/08 2,130 2,248 2,106 2,107 35,871
2025/12/05 2,110 2,116 2,103 2,109 34,463
2025/12/04 2,088 2,101 2,085 2,092 24,434
2025/12/03 2,116 2,118 2,093 2,093 29,394
2025/12/02 2,148 2,149 2,118 2,118 21,599
2025/12/01 2,155 2,171 2,131 2,131 30,414
2025/11/28 2,164 2,164 2,150 2,155 15,656
2025/11/27 2,148 2,165 2,148 2,157 10,792
2025/11/26 2,138 2,148 2,125 2,144 13,793
2025/11/25 2,165 2,165 2,132 2,138 50,035
2025/11/21 2,164 2,172 2,160 2,165 20,710
2025/11/20 2,149 2,172 2,148 2,172 18,963
2025/11/19 2,123 2,137 2,115 2,137 10,660
2025/11/18 2,119 2,126 2,108 2,117 11,745
2025/11/17 2,103 2,125 2,093 2,125 18,691
2025/11/14 2,129 2,129 2,098 2,104 40,366
2025/11/13 2,136 2,136 2,100 2,133 36,451
2025/11/12 2,099 2,119 2,099 2,117 40,791
2025/11/11 2,100 2,100 2,070 2,083 31,945
2025/11/10 2,062 2,081 2,057 2,080 24,121
2025/11/07 2,071 2,071 2,043 2,062 18,279
2025/11/06 2,072 2,089 2,072 2,073 4,752
2025/11/05 2,060 2,072 2,051 2,072 54,490
2025/11/04 2,104 2,105 2,078 2,078 19,687
2025/10/31 2,102 2,118 2,096 2,104 47,497
2025/10/30 2,109 2,115 2,093 2,097 16,497
2025/10/29 2,104 2,118 2,096 2,108 13,943
2025/10/28 2,126 2,126 2,093 2,099 17,713
2025/10/27 2,124 2,132 2,114 2,125 54,642
2025/10/24 2,144 2,147 2,111 2,116 129,388
2025/10/23 2,136 2,144 2,124 2,133 35,158
2025/10/22 2,133 2,133 2,090 2,121 57,918
2025/10/21 2,097 2,104 2,089 2,104 31,969
2025/10/20 2,080 2,092 2,073 2,083 109,436
2025/10/17 2,046 2,059 2,040 2,059 20,430
2025/10/16 2,014 2,058 2,014 2,058 30,922
2025/10/15 2,025 2,033 2,014 2,027 6,747
2025/10/14 2,055 2,055 2,009 2,011 19,939
2025/10/10 2,038 2,046 2,027 2,046 46,731
2025/10/09 2,014 2,030 2,011 2,030 6,624
2025/10/08 2,008 2,021 2,006 2,008 29,801
2025/10/07 1,986 1,995 1,980 1,992 24,361
2025/10/06 1,943 1,979 1,943 1,974 16,536
2025/10/03 1,927 1,943 1,927 1,936 35,569
2025/10/02 1,931 1,935 1,926 1,928 45,414
2025/10/01 1,929 1,939 1,922 1,939 32,776
2025/09/30 1,939 1,940 1,927 1,927 22,516
2025/09/29 1,959 1,960 1,940 1,940 50,736
2025/09/26 1,970 1,973 1,961 1,962 16,794
2025/09/25 1,960 1,967 1,958 1,962 7,398
2025/09/24 1,978 1,981 1,955 1,957 35,430
2025/09/22 1,998 1,998 1,984 1,987 17,960
2025/09/19 1,998 1,999 1,977 1,984 34,886
2025/09/18 1,989 1,995 1,986 1,995 24,512
2025/09/17 1,970 1,979 1,966 1,977 9,353
2025/09/16 1,971 1,974 1,961 1,968 32,727
2025/09/12 1,965 1,967 1,959 1,967 55,203
2025/09/11 1,960 1,963 1,957 1,962 11,347
2025/09/10 1,949 1,961 1,945 1,954 46,596
2025/09/09 1,946 1,954 1,935 1,935 20,675
2025/09/08 1,977 1,977 1,946 1,949 11,588
2025/09/05 1,978 1,978 1,942 1,970 7,647
2025/09/04 1,959 1,973 1,953 1,972 16,950
2025/09/03 1,960 1,960 1,935 1,935 33,059
2025/09/02 1,937 1,956 1,934 1,956 9,092
2025/09/01 1,920 1,926 1,916 1,918 7,133
2025/08/29 1,926 1,937 1,924 1,928 32,751
2025/08/28 1,961 1,961 1,918 1,918 128,474
2025/08/27 1,951 1,959 1,948 1,954 10,983
2025/08/26 1,979 1,980 1,961 1,963 36,665
2025/08/25 1,992 1,993 1,972 1,978 23,692
2025/08/22 2,013 2,014 1,980 1,998 42,703
2025/08/21 2,011 2,015 2,002 2,010 36,480
2025/08/20 2,000 2,002 1,988 1,997 35,538
2025/08/19 1,999 1,999 1,984 1,989 43,406
2025/08/18 1,948 1,985 1,948 1,981 18,822
2025/08/15 1,959 1,959 1,943 1,948 20,124
2025/08/14 1,954 1,954 1,935 1,935 35,422
2025/08/13 1,948 1,955 1,947 1,950 32,925
2025/08/12 1,953 1,966 1,947 1,954 39,615
2025/08/08 1,937 1,944 1,925 1,930 22,034
2025/08/07 1,926 1,937 1,922 1,924 25,596
2025/08/06 1,943 1,945 1,936 1,938 49,464
2025/08/05 1,945 1,945 1,931 1,933 28,326
2025/08/04 1,960 1,963 1,951 1,958 34,298
2025/08/01 1,990 1,998 1,978 1,988 14,241
2025/07/31 1,980 1,986 1,960 1,986 28,653
2025/07/30 1,990 1,990 1,973 1,979 24,278
2025/07/29 1,987 1,987 1,972 1,976 21,860
2025/07/28 1,988 1,995 1,978 1,982 27,846
2025/07/25 1,999 2,001 1,978 1,978 32,051
2025/07/24 2,017 2,017 1,995 1,997 31,055
2025/07/23 2,029 2,029 2,001 2,014 25,241
2025/07/22 2,023 2,038 2,019 2,020 21,823
2025/07/18 2,047 2,048 2,023 2,039 22,281
2025/07/17 2,047 2,047 2,034 2,046 9,532
2025/07/16 2,042 2,045 2,033 2,042 26,135
2025/07/15 2,031 2,039 2,017 2,031 8,087
2025/07/14 2,030 2,030 2,000 2,000 10,225
2025/07/11 2,038 2,038 2,016 2,016 21,223
2025/07/10 2,042 2,048 2,029 2,030 16,930
2025/07/09 2,039 2,052 2,038 2,052 24,819
2025/07/08 2,019 2,035 2,017 2,035 21,884
2025/07/07 2,011 2,019 2,010 2,014 19,289
2025/07/04 2,023 2,025 2,004 2,004 40,790
2025/07/03 2,002 2,015 2,001 2,009 38,953
2025/07/02 2,015 2,016 2,003 2,004 29,243
2025/07/01 2,016 2,017 2,007 2,007 9,332
2025/06/30 2,025 2,035 2,015 2,020 34,496
2025/06/27 2,019 2,026 2,015 2,021 25,580
2025/06/26 1,990 2,003 1,990 2,003 26,010
2025/06/25 1,993 1,995 1,983 1,990 20,376
2025/06/24 1,976 1,998 1,971 1,998 68,184
2025/06/23 1,968 1,978 1,965 1,976 56,202
2025/06/20 1,946 1,970 1,942 1,968 52,629
2025/06/19 1,941 1,948 1,933 1,946 26,924
2025/06/18 1,943 1,964 1,943 1,951 37,913
2025/06/17 1,959 1,967 1,942 1,948 77,708
2025/06/16 1,906 1,951 1,906 1,943 130,093
2025/06/13 1,970 1,970 1,913 1,925 122,950
2025/06/12 1,988 1,990 1,970 1,970 19,933
2025/06/11 1,997 2,008 1,990 2,008 16,356
2025/06/10 1,993 2,000 1,986 1,991 20,101
2025/06/09 1,980 1,993 1,974 1,986 70,704
2025/06/06 1,940 1,973 1,939 1,973 34,027
2025/06/05 1,922 1,939 1,919 1,939 8,794
2025/06/04 1,941 1,946 1,933 1,939 5,792
2025/06/03 1,935 1,949 1,932 1,941 22,378

このページの先頭へ