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
2026/06/08 1,824 1,824 1,808 1,819 3,303
2026/06/05 1,820 1,833 1,819 1,833 13,587
2026/06/04 1,822 1,822 1,810 1,820 4,577
2026/06/03 1,836 1,836 1,811 1,811 6,739
2026/06/02 1,832 1,842 1,818 1,836 2,298
2026/06/01 1,850 1,850 1,836 1,838 2,622
2026/05/29 1,830 1,855 1,827 1,846 6,389
2026/05/28 1,840 1,852 1,825 1,830 5,739
2026/05/27 1,861 1,861 1,842 1,857 4,358
2026/05/26 1,861 1,870 1,860 1,864 8,953
2026/05/25 1,850 1,860 1,841 1,860 17,311
2026/05/22 1,813 1,835 1,813 1,826 4,512
2026/05/21 1,842 1,842 1,810 1,810 4,339
2026/05/20 1,806 1,812 1,793 1,808 6,104
2026/05/19 1,816 1,828 1,816 1,823 7,541
2026/05/18 1,830 1,857 1,804 1,810 15,602
2026/05/15 1,816 1,838 1,816 1,819 5,265
2026/05/14 1,801 1,812 1,798 1,812 6,104
2026/05/13 1,798 1,806 1,791 1,800 8,061
2026/05/12 1,821 1,826 1,802 1,802 10,956
2026/05/11 1,865 1,869 1,830 1,838 22,444
2026/05/08 1,865 1,880 1,862 1,863 18,573
2026/05/07 1,884 1,884 1,864 1,865 8,116
2026/05/01 1,850 1,868 1,849 1,857 18,596
2026/04/30 1,872 1,883 1,850 1,850 10,682
2026/04/28 1,864 1,890 1,864 1,873 8,978
2026/04/27 1,900 1,900 1,881 1,881 15,382
2026/04/24 1,906 1,920 1,890 1,902 6,075
2026/04/23 1,943 1,943 1,906 1,906 3,516
2026/04/22 1,962 1,962 1,921 1,921 11,108
2026/04/21 1,962 1,962 1,935 1,962 6,020
2026/04/20 1,960 1,965 1,936 1,952 16,716
2026/04/17 1,922 1,941 1,922 1,937 16,233
2026/04/16 1,912 1,917 1,907 1,910 7,339
2026/04/15 1,910 1,913 1,906 1,906 19,242
2026/04/14 1,908 1,910 1,887 1,910 6,182
2026/04/13 1,885 1,895 1,880 1,880 19,211
2026/04/10 1,895 1,900 1,878 1,900 12,405
2026/04/09 1,895 1,895 1,870 1,870 8,204
2026/04/08 1,836 1,885 1,836 1,882 30,079
2026/04/07 1,817 1,818 1,806 1,810 12,532
2026/04/06 1,805 1,810 1,787 1,802 16,989
2026/04/03 1,776 1,806 1,776 1,795 16,435
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

このページの先頭へ