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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,068 | 2,073 | 2,052 | 2,072 | 79,665 |
| 2024/12/27 | 2,060 | 2,072 | 2,056 | 2,063 | 9,728 |
| 2024/12/26 | 2,069 | 2,069 | 2,049 | 2,052 | 23,024 |
| 2024/12/25 | 2,060 | 2,063 | 2,052 | 2,052 | 19,133 |
| 2024/12/24 | 2,069 | 2,069 | 2,048 | 2,058 | 30,648 |
| 2024/12/23 | 2,059 | 2,061 | 2,046 | 2,055 | 29,536 |
| 2024/12/20 | 2,087 | 2,088 | 2,065 | 2,069 | 69,741 |
| 2024/12/19 | 2,045 | 2,054 | 2,036 | 2,053 | 40,937 |
| 2024/12/18 | 2,069 | 2,069 | 2,051 | 2,053 | 14,452 |
| 2024/12/17 | 2,100 | 2,100 | 2,077 | 2,078 | 22,473 |
| 2024/12/16 | 2,099 | 2,106 | 2,090 | 2,092 | 25,420 |
| 2024/12/13 | 2,077 | 2,077 | 2,047 | 2,076 | 37,203 |
| 2024/12/12 | 2,077 | 2,079 | 2,070 | 2,078 | 22,657 |
| 2024/12/11 | 2,051 | 2,074 | 2,051 | 2,074 | 46,623 |
| 2024/12/10 | 2,057 | 2,068 | 2,055 | 2,060 | 19,818 |
| 2024/12/09 | 2,053 | 2,053 | 2,040 | 2,051 | 22,388 |
| 2024/12/06 | 2,060 | 2,060 | 2,050 | 2,056 | 33,959 |
| 2024/12/05 | 2,051 | 2,051 | 2,019 | 2,024 | 39,376 |
| 2024/12/04 | 2,040 | 2,042 | 2,027 | 2,029 | 29,159 |
| 2024/12/03 | 2,018 | 2,037 | 2,017 | 2,037 | 8,173 |
| 2024/12/02 | 2,021 | 2,027 | 2,011 | 2,019 | 23,748 |
| 2024/11/29 | 2,039 | 2,039 | 2,003 | 2,013 | 59,588 |
| 2024/11/28 | 2,046 | 2,054 | 2,028 | 2,028 | 9,696 |
| 2024/11/27 | 2,081 | 2,081 | 2,044 | 2,046 | 77,379 |
| 2024/11/26 | 2,100 | 2,100 | 2,073 | 2,075 | 49,711 |
| 2024/11/25 | 2,060 | 2,093 | 2,050 | 2,088 | 89,653 |
| 2024/11/22 | 2,028 | 2,033 | 2,008 | 2,033 | 68,778 |
| 2024/11/21 | 2,049 | 2,049 | 2,008 | 2,018 | 52,153 |
| 2024/11/20 | 2,037 | 2,045 | 2,033 | 2,045 | 27,005 |
| 2024/11/19 | 2,038 | 2,045 | 2,018 | 2,045 | 39,188 |
| 2024/11/18 | 2,025 | 2,029 | 2,007 | 2,023 | 97,111 |
| 2024/11/15 | 2,053 | 2,055 | 2,046 | 2,046 | 23,951 |
| 2024/11/14 | 2,049 | 2,057 | 2,040 | 2,044 | 64,942 |
| 2024/11/13 | 2,055 | 2,057 | 2,042 | 2,048 | 43,797 |
| 2024/11/12 | 2,059 | 2,072 | 2,059 | 2,065 | 49,382 |
| 2024/11/11 | 2,057 | 2,079 | 2,050 | 2,076 | 70,941 |
| 2024/11/08 | 2,079 | 2,080 | 2,055 | 2,057 | 34,845 |
| 2024/11/07 | 2,119 | 2,120 | 2,080 | 2,083 | 66,419 |
| 2024/11/06 | 2,057 | 2,099 | 2,047 | 2,099 | 62,155 |
| 2024/11/05 | 2,078 | 2,078 | 2,031 | 2,035 | 67,332 |
| 2024/11/01 | 2,068 | 2,075 | 2,066 | 2,074 | 40,228 |
| 2024/10/31 | 2,087 | 2,097 | 2,077 | 2,078 | 17,596 |
| 2024/10/30 | 2,071 | 2,098 | 2,071 | 2,098 | 24,755 |
| 2024/10/29 | 2,099 | 2,099 | 2,063 | 2,068 | 53,321 |
| 2024/10/28 | 2,066 | 2,096 | 2,061 | 2,094 | 50,758 |
| 2024/10/25 | 2,073 | 2,077 | 2,040 | 2,046 | 46,835 |
| 2024/10/24 | 2,088 | 2,090 | 2,071 | 2,080 | 35,446 |
| 2024/10/23 | 2,076 | 2,089 | 2,072 | 2,088 | 71,133 |
| 2024/10/22 | 2,086 | 2,100 | 2,080 | 2,084 | 59,411 |
| 2024/10/21 | 2,096 | 2,096 | 2,057 | 2,071 | 149,671 |
| 2024/10/18 | 2,075 | 2,075 | 2,060 | 2,074 | 30,685 |
| 2024/10/17 | 2,091 | 2,091 | 2,071 | 2,072 | 50,957 |
| 2024/10/16 | 2,087 | 2,092 | 2,079 | 2,083 | 30,153 |
| 2024/10/15 | 2,108 | 2,108 | 2,092 | 2,094 | 34,111 |
| 2024/10/11 | 2,090 | 2,090 | 2,072 | 2,074 | 13,382 |
| 2024/10/10 | 2,108 | 2,111 | 2,081 | 2,094 | 16,202 |
| 2024/10/09 | 2,099 | 2,099 | 2,073 | 2,097 | 41,115 |
| 2024/10/08 | 2,072 | 2,075 | 2,047 | 2,075 | 81,911 |
| 2024/10/07 | 2,111 | 2,111 | 2,067 | 2,081 | 41,635 |
| 2024/10/04 | 2,095 | 2,098 | 2,064 | 2,073 | 122,669 |
| 2024/10/03 | 2,122 | 2,122 | 2,093 | 2,095 | 36,006 |
| 2024/10/02 | 2,093 | 2,093 | 2,065 | 2,072 | 58,233 |
| 2024/10/01 | 2,114 | 2,114 | 2,089 | 2,093 | 54,198 |
| 2024/09/30 | 2,110 | 2,118 | 2,063 | 2,064 | 63,938 |
| 2024/09/27 | 2,129 | 2,160 | 2,129 | 2,153 | 17,104 |
| 2024/09/26 | 2,105 | 2,125 | 2,103 | 2,124 | 28,921 |
| 2024/09/25 | 2,081 | 2,093 | 2,081 | 2,089 | 15,687 |
| 2024/09/24 | 2,100 | 2,109 | 2,095 | 2,107 | 42,646 |
| 2024/09/20 | 2,084 | 2,084 | 2,042 | 2,066 | 48,291 |
| 2024/09/19 | 2,034 | 2,057 | 2,034 | 2,037 | 24,887 |
| 2024/09/18 | 2,013 | 2,024 | 2,013 | 2,022 | 16,525 |
| 2024/09/17 | 2,023 | 2,024 | 2,001 | 2,007 | 36,852 |
| 2024/09/13 | 2,015 | 2,017 | 2,002 | 2,008 | 11,024 |
| 2024/09/12 | 2,000 | 2,008 | 1,999 | 2,003 | 8,201 |
| 2024/09/11 | 2,003 | 2,007 | 1,972 | 1,982 | 78,120 |
| 2024/09/10 | 2,029 | 2,029 | 2,001 | 2,010 | 14,647 |
| 2024/09/09 | 1,995 | 2,008 | 1,980 | 2,004 | 25,957 |
| 2024/09/06 | 2,034 | 2,040 | 1,998 | 2,000 | 87,617 |
| 2024/09/05 | 2,040 | 2,094 | 2,033 | 2,037 | 24,257 |
| 2024/09/04 | 2,049 | 2,055 | 2,039 | 2,050 | 36,123 |
| 2024/09/03 | 2,130 | 2,130 | 2,080 | 2,084 | 89,795 |
| 2024/09/02 | 2,095 | 2,145 | 2,091 | 2,098 | 91,998 |
| 2024/08/30 | 2,053 | 2,063 | 2,050 | 2,062 | 17,004 |
| 2024/08/29 | 2,037 | 2,052 | 2,034 | 2,050 | 15,363 |
| 2024/08/28 | 2,032 | 2,044 | 2,029 | 2,044 | 29,364 |
| 2024/08/27 | 2,038 | 2,048 | 2,035 | 2,048 | 17,909 |
| 2024/08/26 | 2,027 | 2,037 | 2,015 | 2,034 | 62,530 |
| 2024/08/23 | 2,037 | 2,037 | 2,026 | 2,037 | 38,599 |
| 2024/08/22 | 2,031 | 2,039 | 2,025 | 2,033 | 43,303 |
| 2024/08/21 | 2,038 | 2,038 | 2,009 | 2,021 | 153,348 |
| 2024/08/20 | 2,030 | 2,045 | 2,022 | 2,040 | 129,389 |