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
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
2025/06/02 1,945 1,955 1,931 1,935 16,437
2025/05/30 1,962 1,966 1,951 1,958 25,706
2025/05/29 1,962 1,988 1,962 1,966 23,605
2025/05/28 1,975 1,975 1,951 1,952 26,055
2025/05/27 1,973 1,974 1,936 1,960 69,140
2025/05/26 1,965 1,969 1,949 1,964 55,267
2025/05/23 1,930 1,954 1,929 1,954 19,018
2025/05/22 1,941 1,947 1,920 1,920 23,240
2025/05/21 1,962 1,963 1,944 1,948 30,698
2025/05/20 2,000 2,006 1,972 1,977 25,325
2025/05/19 1,995 2,003 1,984 1,994 20,981
2025/05/16 1,989 2,002 1,981 1,983 36,073
2025/05/15 1,983 1,999 1,960 1,960 19,075
2025/05/14 2,019 2,019 1,993 1,993 30,981
2025/05/13 2,027 2,042 2,000 2,000 55,337
2025/05/12 1,945 2,011 1,944 2,008 277,134
2025/05/09 1,901 1,917 1,890 1,907 68,550
2025/05/08 1,933 1,941 1,915 1,941 43,937
2025/05/07 1,928 1,933 1,889 1,921 119,701
2025/05/02 1,953 1,990 1,948 1,965 52,685
2025/05/01 1,920 1,937 1,912 1,937 27,587
2025/04/30 1,915 1,915 1,894 1,906 33,202
2025/04/28 1,898 1,919 1,889 1,919 30,780
2025/04/25 1,916 1,924 1,878 1,878 82,080
2025/04/24 1,897 1,904 1,890 1,893 31,462
2025/04/23 1,923 1,927 1,879 1,885 64,459
2025/04/22 1,882 1,884 1,857 1,867 31,261
2025/04/21 1,878 1,878 1,843 1,866 85,583
2025/04/18 1,878 1,878 1,860 1,870 26,455
2025/04/17 1,837 1,856 1,827 1,856 138,591
2025/04/16 1,830 1,830 1,805 1,812 52,033
2025/04/15 1,826 1,830 1,816 1,826 50,763
2025/04/14 1,843 1,843 1,804 1,812 51,096
2025/04/11 1,820 1,874 1,779 1,874 67,876
2025/04/10 1,910 1,915 1,836 1,871 24,354
2025/04/09 1,764 1,791 1,741 1,791 57,131
2025/04/08 1,830 1,830 1,796 1,803 79,733
2025/04/07 1,694 1,834 1,694 1,834 75,415
2025/04/04 1,818 1,845 1,805 1,809 97,239
2025/04/03 1,845 1,868 1,810 1,858 156,958
2025/04/02 1,913 1,923 1,896 1,923 10,998
2025/04/01 1,906 1,920 1,901 1,905 39,340
2025/03/31 1,928 1,928 1,886 1,886 32,087
2025/03/28 1,950 1,953 1,940 1,947 16,502
2025/03/27 1,931 1,942 1,923 1,942 40,378
2025/03/26 1,948 1,949 1,939 1,939 55,667
2025/03/25 1,960 1,966 1,944 1,949 57,462
2025/03/24 1,915 1,931 1,912 1,930 50,040
2025/03/21 1,875 1,899 1,871 1,897 120,376
2025/03/19 1,852 1,861 1,842 1,861 65,124
2025/03/18 1,820 1,846 1,820 1,846 60,727
2025/03/17 1,800 1,815 1,797 1,809 31,722
2025/03/14 1,779 1,798 1,779 1,798 24,318
2025/03/13 1,794 1,795 1,777 1,780 26,155
2025/03/12 1,783 1,790 1,775 1,775 16,474
2025/03/11 1,765 1,773 1,746 1,770 81,276
2025/03/10 1,800 1,800 1,782 1,792 103,863
2025/03/07 1,799 1,799 1,783 1,792 66,124
2025/03/06 1,800 1,808 1,789 1,798 62,638
2025/03/05 1,773 1,800 1,769 1,798 77,569
2025/03/04 1,764 1,771 1,752 1,765 74,973
2025/03/03 1,804 1,817 1,777 1,778 66,284
2025/02/28 1,809 1,812 1,787 1,789 55,599
2025/02/27 1,819 1,824 1,808 1,810 66,402
2025/02/26 1,823 1,824 1,816 1,821 22,101
2025/02/25 1,845 1,846 1,823 1,824 64,271
2025/02/21 1,861 1,867 1,855 1,858 36,421
2025/02/20 1,883 1,883 1,855 1,862 97,246
2025/02/19 1,885 1,890 1,874 1,885 53,495
2025/02/18 1,886 1,890 1,875 1,875 37,949
2025/02/17 1,892 1,893 1,869 1,876 102,095
2025/02/14 1,921 1,921 1,888 1,895 41,070
2025/02/13 1,911 1,932 1,911 1,930 46,454
2025/02/12 1,918 1,925 1,898 1,911 67,209
2025/02/10 1,912 1,917 1,894 1,901 120,082
2025/02/07 1,929 1,932 1,916 1,926 102,281
2025/02/06 1,949 1,959 1,933 1,939 30,063
2025/02/05 1,978 1,978 1,958 1,963 12,110
2025/02/04 1,970 1,971 1,955 1,970 32,480
2025/02/03 1,964 1,964 1,943 1,946 89,603
2025/01/31 1,950 1,970 1,950 1,969 34,570
2025/01/30 1,935 1,960 1,935 1,960 47,505
2025/01/29 1,948 1,948 1,934 1,940 42,506
2025/01/28 1,938 1,945 1,932 1,945 44,678
2025/01/27 1,981 1,981 1,937 1,945 143,027
2025/01/24 1,982 1,983 1,955 1,975 92,838
2025/01/23 1,968 1,981 1,962 1,977 40,404
2025/01/22 1,966 1,966 1,948 1,948 70,989
2025/01/21 1,985 1,985 1,951 1,970 70,707
2025/01/20 1,991 1,992 1,959 1,977 25,293
2025/01/17 1,960 1,986 1,946 1,965 50,899
2025/01/16 1,988 1,990 1,972 1,978 43,648
2025/01/15 1,989 1,992 1,980 1,984 42,936
2025/01/14 2,015 2,015 1,980 1,986 94,792
2025/01/10 2,045 2,050 2,022 2,029 13,794
2025/01/09 2,031 2,039 2,030 2,037 24,052
2025/01/08 2,047 2,048 2,033 2,034 18,485
2025/01/07 2,040 2,052 2,040 2,047 30,764
2025/01/06 2,090 2,090 2,036 2,036 44,300

このページの先頭へ