野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ インド株式指数・Ｎｉｆｔｙ ５０ 連動型上場投信
1678その他/その他/NEXT FUNDS Nifty 50 Linked Exchange Traded Fund
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 317.0 | 318.3 | 315.9 | 317.2 | -2.9 | -0.91% | 918,390 |
| 2026-03-12 | 322.6 | 323.1 | 319.3 | 320.1 | -4.0 | -1.23% | 985,300 |
| 2026-03-11 | 327.0 | 328.8 | 324.1 | 324.1 | -1.3 | -0.40% | 815,860 |
| 2026-03-10 | 328.5 | 328.8 | 324.3 | 325.4 | +2.0 | +0.62% | 945,060 |
| 2026-03-09 | 324.0 | 324.9 | 319.0 | 323.4 | -9.7 | -2.91% | 1,859,560 |
| 2026-03-06 | 330.0 | 333.2 | 329.6 | 333.1 | +2.1 | +0.63% | 851,020 |
| 2026-03-05 | 329.5 | 331.8 | 328.4 | 331.0 | +3.8 | +1.16% | 1,283,830 |
| 2026-03-04 | 328.1 | 329.0 | 324.2 | 327.2 | -2.4 | -0.73% | 1,772,440 |
| 2026-03-03 | 334.5 | 335.4 | 328.9 | 329.6 | -4.9 | -1.46% | 1,220,010 |
| 2026-03-02 | 336.4 | 338.8 | 334.1 | 334.5 | -6.5 | -1.91% | 1,560,370 |
| 2026-02-27 | 342.7 | 342.7 | 340.0 | 341.0 | -3.0 | -0.87% | 667,530 |
| 2026-02-26 | 344.5 | 345.1 | 343.6 | 344.0 | -0.9 | -0.26% | 430,500 |
| 2026-02-25 | 344.1 | 345.9 | 343.4 | 344.9 | +3.0 | +0.88% | 754,110 |
| 2026-02-24 | 342.6 | 343.8 | 341.9 | 341.9 | -2.3 | -0.67% | 564,040 |
| 2026-02-20 | 341.2 | 344.4 | 339.8 | 344.2 | 0.0 | 0.00% | 603,260 |
| 2026-02-19 | 346.3 | 347.0 | 343.4 | 344.2 | +1.2 | +0.35% | 1,017,450 |
| 2026-02-18 | 342.5 | 344.5 | 342.1 | 343.0 | +1.7 | +0.50% | 397,240 |
| 2026-02-17 | 341.9 | 342.4 | 340.3 | 341.3 | +1.4 | +0.41% | 736,640 |
| 2026-02-16 | 340.3 | 341.0 | 339.0 | 339.9 | -0.8 | -0.23% | 686,620 |
| 2026-02-13 | 341.7 | 344.0 | 340.5 | 340.7 | -4.3 | -1.25% | 1,188,950 |
| 2026-02-12 | 346.4 | 346.4 | 343.3 | 345.0 | -5.5 | -1.57% | 1,080,730 |
| 2026-02-10 | 350.6 | 351.0 | 349.2 | 350.5 | -0.6 | -0.17% | 630,600 |
| 2026-02-09 | 352.3 | 353.1 | 351.0 | 351.1 | +1.7 | +0.49% | 1,168,010 |
| 2026-02-06 | 348.1 | 350.0 | 347.2 | 349.4 | -1.5 | -0.43% | 949,940 |
| 2026-02-05 | 351.9 | 352.6 | 349.4 | 350.9 | +0.6 | +0.17% | 1,597,730 |
| 2026-02-04 | 349.5 | 351.3 | 348.5 | 350.3 | +0.8 | +0.23% | 1,815,560 |
| 2026-02-03 | 347.7 | 356.4 | 346.6 | 349.5 | +17.0 | +5.11% | 3,152,720 |
| 2026-02-02 | 331.5 | 333.5 | 330.1 | 332.5 | -2.1 | -0.63% | 1,497,070 |
| 2026-01-30 | 333.7 | 335.9 | 333.7 | 334.6 | +1.4 | +0.42% | 770,050 |
| 2026-01-29 | 332.8 | 334.0 | 331.8 | 333.2 | -1.8 | -0.54% | 1,257,570 |
| 2026-01-28 | 335.5 | 336.7 | 332.6 | 335.0 | -0.5 | -0.15% | 1,299,880 |
| 2026-01-27 | 335.5 | 337.1 | 332.8 | 335.5 | -1.0 | -0.30% | 1,206,270 |
| 2026-01-26 | 338.0 | 338.6 | 335.1 | 336.5 | -8.2 | -2.38% | 2,050,670 |
| 2026-01-23 | 344.6 | 346.7 | 344.0 | 344.7 | -0.3 | -0.09% | 747,010 |
| 2026-01-22 | 346.7 | 348.5 | 345.0 | 345.0 | +1.8 | +0.52% | 1,123,510 |
| 2026-01-21 | 346.3 | 346.6 | 341.8 | 343.2 | -5.7 | -1.63% | 1,325,380 |
| 2026-01-20 | 350.0 | 350.7 | 347.5 | 348.9 | -0.1 | -0.03% | 1,055,850 |
| 2026-01-19 | 353.3 | 353.3 | 348.5 | 349.0 | -5.9 | -1.66% | 1,489,550 |
| 2026-01-16 | 355.5 | 356.7 | 354.1 | 354.9 | -1.2 | -0.34% | 865,070 |
| 2026-01-15 | 356.1 | 357.2 | 355.5 | 356.1 | -2.3 | -0.64% | 762,150 |
| 2026-01-14 | 356.1 | 358.4 | 355.8 | 358.4 | +1.5 | +0.42% | 1,207,610 |
| 2026-01-13 | 356.3 | 357.9 | 355.6 | 356.9 | +1.8 | +0.51% | 1,180,690 |
| 2026-01-09 | 356.1 | 358.0 | 354.6 | 355.1 | -0.9 | -0.25% | 892,300 |
| 2026-01-08 | 358.6 | 359.3 | 356.0 | 356.0 | -2.5 | -0.70% | 560,110 |
| 2026-01-07 | 358.0 | 360.2 | 357.5 | 358.5 | -0.2 | -0.06% | 710,570 |
| 2026-01-06 | 360.9 | 361.0 | 358.0 | 358.7 | -2.0 | -0.55% | 995,620 |
| 2026-01-05 | 357.5 | 363.9 | 357.5 | 360.7 | +6.3 | +1.78% | 1,824,630 |
| 2025-12-30 | 354.7 | 355.4 | 354.2 | 354.4 | -0.3 | -0.08% | 791,530 |
| 2025-12-29 | 357.3 | 358.0 | 354.7 | 354.7 | -1.8 | -0.50% | 785,240 |
| 2025-12-26 | 357.0 | 359.4 | 356.4 | 356.5 | +0.7 | +0.20% | 1,087,600 |
| 2025-12-25 | 357.4 | 358.3 | 355.8 | 355.8 | -1.7 | -0.48% | 671,730 |
| 2025-12-24 | 359.1 | 361.0 | 357.2 | 357.5 | -0.5 | -0.14% | 916,450 |
| 2025-12-23 | 360.4 | 361.0 | 358.0 | 358.0 | -2.0 | -0.56% | 1,095,860 |
| 2025-12-22 | 358.2 | 363.1 | 357.2 | 360.0 | +4.7 | +1.32% | 1,537,940 |
| 2025-12-19 | 353.2 | 356.4 | 353.0 | 355.3 | +1.4 | +0.40% | 509,230 |
| 2025-12-18 | 350.5 | 354.7 | 350.5 | 353.9 | +2.2 | +0.63% | 550,160 |
| 2025-12-17 | 349.5 | 354.5 | 347.6 | 351.7 | +2.2 | +0.63% | 1,067,800 |
| 2025-12-16 | 352.9 | 353.0 | 349.0 | 349.5 | -3.4 | -0.96% | 1,042,610 |
| 2025-12-15 | 354.4 | 354.7 | 351.6 | 352.9 | -2.4 | -0.68% | 1,149,910 |
| 2025-12-12 | 354.6 | 356.0 | 354.2 | 355.3 | +1.8 | +0.51% | 747,340 |
| 2025-12-11 | 354.5 | 355.0 | 351.7 | 353.5 | -2.4 | -0.67% | 1,156,390 |
| 2025-12-10 | 356.1 | 357.4 | 354.5 | 355.9 | +1.4 | +0.39% | 767,380 |
| 2025-12-09 | 354.2 | 355.2 | 352.6 | 354.5 | -0.5 | -0.14% | 713,700 |
| 2025-12-08 | 357.4 | 358.9 | 354.8 | 355.0 | -0.9 | -0.25% | 957,020 |
| 2025-12-05 | 356.0 | 357.6 | 354.8 | 355.9 | +1.0 | +0.28% | 859,600 |
| 2025-12-04 | 353.8 | 356.0 | 353.0 | 354.9 | +0.6 | +0.17% | 901,140 |
| 2025-12-03 | 357.8 | 358.2 | 354.2 | 354.3 | -3.5 | -0.98% | 1,078,470 |
| 2025-12-02 | 360.9 | 361.3 | 357.3 | 357.8 | -2.8 | -0.78% | 883,240 |
| 2025-12-01 | 364.4 | 365.8 | 360.0 | 360.6 | -2.8 | -0.77% | 1,275,290 |
| 2025-11-28 | 363.2 | 364.4 | 361.8 | 363.4 | +0.4 | +0.11% | 658,310 |
| 2025-11-27 | 364.7 | 364.7 | 362.3 | 363.0 | +1.9 | +0.53% | 653,520 |
| 2025-11-26 | 359.7 | 362.2 | 358.3 | 361.1 | +0.6 | +0.17% | 813,300 |
| 2025-11-25 | 364.8 | 364.9 | 359.7 | 360.5 | -4.8 | -1.31% | 1,248,650 |
| 2025-11-21 | 365.1 | 367.7 | 364.1 | 365.3 | -1.9 | -0.52% | 1,053,510 |
| 2025-11-20 | 363.2 | 367.7 | 363.2 | 367.2 | +6.5 | +1.80% | 1,521,390 |
| 2025-11-19 | 360.2 | 361.0 | 358.8 | 360.7 | +0.7 | +0.19% | 907,230 |
| 2025-11-18 | 360.1 | 360.5 | 357.6 | 360.0 | +0.7 | +0.19% | 1,479,890 |
| 2025-11-17 | 357.5 | 359.5 | 357.1 | 359.3 | +3.2 | +0.90% | 730,910 |
| 2025-11-14 | 356.6 | 357.2 | 355.1 | 356.1 | -3.6 | -1.00% | 480,740 |
| 2025-11-13 | 358.0 | 359.9 | 357.5 | 359.7 | +1.1 | +0.31% | 936,720 |
| 2025-11-12 | 355.2 | 358.6 | 355.2 | 358.6 | +5.6 | +1.59% | 1,065,370 |
| 2025-11-11 | 353.5 | 354.8 | 351.5 | 353.0 | +0.6 | +0.17% | 821,580 |
| 2025-11-10 | 349.8 | 352.8 | 349.1 | 352.4 | +3.8 | +1.09% | 738,970 |
| 2025-11-07 | 346.8 | 348.7 | 341.1 | 348.6 | -2.4 | -0.68% | 1,049,960 |
| 2025-11-06 | 352.9 | 354.0 | 350.9 | 351.0 | +1.0 | +0.29% | 594,810 |
| 2025-11-05 | 351.1 | 352.9 | 347.5 | 350.0 | -1.9 | -0.54% | 1,682,660 |
| 2025-11-04 | 355.0 | 355.6 | 351.7 | 351.9 | -3.1 | -0.87% | 969,170 |
| 2025-10-31 | 355.6 | 357.7 | 353.9 | 355.0 | +0.1 | +0.03% | 883,220 |
| 2025-10-30 | 355.8 | 357.0 | 353.8 | 354.9 | -0.9 | -0.25% | 769,470 |
| 2025-10-29 | 355.0 | 357.0 | 353.5 | 355.8 | +3.2 | +0.91% | 1,200,690 |
| 2025-10-28 | 357.9 | 358.1 | 352.0 | 352.6 | -5.5 | -1.54% | 1,147,810 |
| 2025-10-27 | 358.5 | 358.9 | 357.4 | 358.1 | -0.7 | -0.20% | 1,226,100 |
| 2025-10-23 | 360.0 | 361.9 | 358.2 | 358.8 | -0.7 | -0.19% | 1,899,440 |
| 2025-10-22 | 353.7 | 359.7 | 353.0 | 359.5 | +3.5 | +0.98% | 1,712,770 |
| 2025-10-21 | 355.4 | 356.0 | 353.6 | 356.0 | +3.0 | +0.85% | 1,036,380 |
| 2025-10-20 | 351.5 | 354.0 | 351.5 | 353.0 | +3.5 | +1.00% | 2,022,560 |
| 2025-10-17 | 347.7 | 350.0 | 346.5 | 349.5 | +1.8 | +0.52% | 1,100,770 |
| 2025-10-16 | 347.0 | 349.0 | 346.1 | 347.7 | +2.9 | +0.84% | 1,198,030 |
| 2025-10-15 | 341.0 | 345.6 | 341.0 | 344.8 | +3.9 | +1.14% | 1,268,070 |
| 2025-10-14 | 343.8 | 346.0 | 340.3 | 340.9 | -6.1 | -1.76% | 1,184,510 |
| 2025-10-10 | 344.2 | 347.0 | 343.2 | 347.0 | +2.6 | +0.75% | 1,186,330 |
| 2025-10-09 | 342.0 | 344.4 | 341.4 | 344.4 | +3.3 | +0.97% | 814,290 |
| 2025-10-08 | 341.1 | 343.8 | 340.6 | 341.1 | +2.8 | +0.83% | 1,581,250 |
| 2025-10-07 | 336.6 | 338.8 | 336.5 | 338.3 | +3.0 | +0.89% | 1,029,550 |
| 2025-10-06 | 332.2 | 336.2 | 331.9 | 335.3 | +7.1 | +2.16% | 1,775,490 |
| 2025-10-03 | 327.1 | 329.1 | 327.0 | 328.2 | +0.9 | +0.27% | 752,830 |
| 2025-10-02 | 329.0 | 329.0 | 326.6 | 327.3 | -0.1 | -0.03% | 605,080 |
| 2025-10-01 | 327.3 | 327.6 | 325.4 | 327.4 | 0.0 | 0.00% | 788,410 |
| 2025-09-30 | 329.8 | 329.8 | 327.4 | 327.4 | -2.6 | -0.79% | 695,550 |
| 2025-09-29 | 332.0 | 332.1 | 329.2 | 330.0 | -2.5 | -0.75% | 859,310 |
| 2025-09-26 | 333.2 | 334.6 | 332.3 | 332.5 | -0.6 | -0.18% | 682,660 |
| 2025-09-25 | 333.8 | 334.3 | 333.0 | 333.1 | +0.1 | +0.03% | 664,410 |
| 2025-09-24 | 336.3 | 336.3 | 332.5 | 333.0 | -5.2 | -1.54% | 1,148,190 |
| 2025-09-22 | 338.3 | 338.8 | 337.7 | 338.2 | +1.3 | +0.39% | 837,930 |
| 2025-09-19 | 339.6 | 339.8 | 336.1 | 336.9 | -2.2 | -0.65% | 1,090,660 |
| 2025-09-18 | 338.2 | 339.4 | 338.2 | 339.1 | +1.8 | +0.53% | 722,280 |
| 2025-09-17 | 335.2 | 337.3 | 334.7 | 337.3 | +2.8 | +0.84% | 989,330 |
| 2025-09-16 | 334.2 | 335.0 | 333.5 | 334.5 | +0.4 | +0.12% | 797,210 |
| 2025-09-12 | 333.3 | 334.2 | 333.1 | 334.1 | +0.9 | +0.27% | 519,550 |
| 2025-09-11 | 332.8 | 333.4 | 332.3 | 333.2 | — | — | 403,070 |
直近120営業日分を表示