ブラックロック・ジャパン株式会社 ｉシェアーズ Ｎｉｆｔｙ ５０ インド株 ＥＴＦ
201Aその他/その他/iShares Nifty 50 ETF
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 | 181.0 | 182.5 | 180.4 | 181.4 | -1.2 | -0.66% | 335,550 |
| 2026-03-12 | 185.0 | 185.6 | 182.3 | 182.6 | -2.9 | -1.56% | 373,910 |
| 2026-03-11 | 186.7 | 188.0 | 185.5 | 185.5 | -0.7 | -0.38% | 212,670 |
| 2026-03-10 | 185.7 | 187.8 | 185.0 | 186.2 | +3.1 | +1.69% | 136,660 |
| 2026-03-09 | 185.0 | 186.1 | 181.8 | 183.1 | -6.9 | -3.63% | 362,800 |
| 2026-03-06 | 188.3 | 190.0 | 187.6 | 190.0 | +0.5 | +0.26% | 190,010 |
| 2026-03-05 | 187.8 | 189.6 | 187.1 | 189.5 | +4.2 | +2.27% | 199,380 |
| 2026-03-04 | 187.7 | 187.8 | 185.1 | 185.3 | -3.0 | -1.59% | 324,610 |
| 2026-03-03 | 190.4 | 191.0 | 188.0 | 188.3 | -2.3 | -1.21% | 309,890 |
| 2026-03-02 | 190.9 | 192.1 | 190.0 | 190.6 | -3.0 | -1.55% | 369,710 |
| 2026-02-27 | 195.5 | 195.5 | 193.0 | 193.6 | -1.9 | -0.97% | 253,380 |
| 2026-02-26 | 195.4 | 196.0 | 195.1 | 195.5 | -1.1 | -0.56% | 155,760 |
| 2026-02-25 | 195.8 | 197.1 | 195.3 | 196.6 | +2.5 | +1.29% | 212,340 |
| 2026-02-24 | 195.0 | 195.9 | 194.1 | 194.1 | -1.5 | -0.77% | 346,060 |
| 2026-02-20 | 194.0 | 195.9 | 192.5 | 195.6 | +1.2 | +0.62% | 201,590 |
| 2026-02-19 | 196.0 | 197.4 | 194.4 | 194.4 | -0.1 | -0.05% | 255,080 |
| 2026-02-18 | 195.1 | 195.4 | 194.1 | 194.5 | +1.5 | +0.78% | 112,670 |
| 2026-02-17 | 194.1 | 194.1 | 193.0 | 193.0 | -0.2 | -0.10% | 136,660 |
| 2026-02-16 | 193.8 | 193.8 | 191.6 | 193.2 | -0.8 | -0.41% | 208,900 |
| 2026-02-13 | 194.8 | 194.8 | 192.4 | 194.0 | -2.0 | -1.02% | 371,100 |
| 2026-02-12 | 198.0 | 198.5 | 196.0 | 196.0 | -3.5 | -1.75% | 722,800 |
| 2026-02-10 | 200.0 | 200.3 | 198.6 | 199.5 | -0.9 | -0.45% | 187,590 |
| 2026-02-09 | 201.0 | 202.0 | 200.0 | 200.4 | +1.6 | +0.80% | 263,010 |
| 2026-02-06 | 199.0 | 199.2 | 197.8 | 198.8 | -0.6 | -0.30% | 215,510 |
| 2026-02-05 | 200.2 | 201.3 | 199.2 | 199.4 | -0.5 | -0.25% | 177,840 |
| 2026-02-04 | 201.9 | 201.9 | 198.6 | 199.9 | +0.2 | +0.10% | 371,710 |
| 2026-02-03 | 196.2 | 202.5 | 196.2 | 199.7 | +12.3 | +6.56% | 717,320 |
| 2026-02-02 | 190.5 | 190.5 | 186.3 | 187.4 | -2.2 | -1.16% | 458,940 |
| 2026-01-30 | 189.1 | 190.3 | 189.1 | 189.6 | -0.1 | -0.05% | 176,790 |
| 2026-01-29 | 190.8 | 190.8 | 188.9 | 189.7 | -1.3 | -0.68% | 404,450 |
| 2026-01-28 | 191.0 | 191.0 | 189.3 | 191.0 | -1.0 | -0.52% | 527,390 |
| 2026-01-27 | 190.0 | 192.6 | 190.0 | 192.0 | -2.3 | -1.18% | 368,300 |
| 2026-01-26 | 195.0 | 195.0 | 191.5 | 194.3 | -3.2 | -1.62% | 569,430 |
| 2026-01-23 | 196.1 | 198.0 | 196.1 | 197.5 | +0.3 | +0.15% | 193,860 |
| 2026-01-22 | 197.0 | 198.9 | 197.0 | 197.2 | +1.7 | +0.87% | 246,430 |
| 2026-01-21 | 198.0 | 198.0 | 194.7 | 195.5 | -4.0 | -2.01% | 414,560 |
| 2026-01-20 | 201.4 | 201.4 | 199.2 | 199.5 | -0.6 | -0.30% | 354,060 |
| 2026-01-19 | 203.0 | 203.0 | 200.0 | 200.1 | -3.4 | -1.67% | 400,960 |
| 2026-01-16 | 202.5 | 203.5 | 202.4 | 203.5 | +1.0 | +0.49% | 94,950 |
| 2026-01-15 | 203.0 | 203.7 | 202.5 | 202.5 | -1.0 | -0.49% | 145,170 |
| 2026-01-14 | 203.0 | 203.8 | 203.0 | 203.5 | +1.0 | +0.49% | 159,080 |
| 2026-01-13 | 205.9 | 205.9 | 202.3 | 202.5 | -0.1 | -0.05% | 349,640 |
| 2026-01-09 | 203.0 | 203.6 | 202.3 | 202.6 | -0.2 | -0.10% | 281,150 |
| 2026-01-08 | 204.6 | 204.6 | 202.8 | 202.8 | -2.2 | -1.07% | 427,510 |
| 2026-01-07 | 205.5 | 206.4 | 204.4 | 205.0 | -0.2 | -0.10% | 487,610 |
| 2026-01-06 | 207.0 | 207.0 | 204.7 | 205.2 | -0.8 | -0.39% | 249,490 |
| 2026-01-05 | 207.5 | 207.5 | 205.0 | 206.0 | +3.8 | +1.88% | 603,860 |
| 2025-12-30 | 204.0 | 204.0 | 202.2 | 202.2 | -2.2 | -1.08% | 207,860 |
| 2025-12-29 | 205.0 | 205.5 | 203.5 | 204.4 | 0.0 | 0.00% | 226,370 |
| 2025-12-26 | 204.3 | 204.5 | 203.4 | 204.4 | +1.9 | +0.94% | 200,520 |
| 2025-12-25 | 203.0 | 204.2 | 202.5 | 202.5 | -1.7 | -0.83% | 239,990 |
| 2025-12-24 | 205.3 | 205.4 | 204.2 | 204.2 | +0.9 | +0.44% | 237,190 |
| 2025-12-23 | 204.5 | 205.0 | 203.2 | 203.3 | -1.5 | -0.73% | 233,570 |
| 2025-12-22 | 205.1 | 206.0 | 203.5 | 204.8 | +3.3 | +1.64% | 308,420 |
| 2025-12-19 | 200.7 | 201.8 | 199.4 | 201.5 | +0.8 | +0.40% | 167,470 |
| 2025-12-18 | 199.0 | 201.0 | 198.5 | 200.7 | +0.7 | +0.35% | 298,460 |
| 2025-12-17 | 198.5 | 200.6 | 198.0 | 200.0 | +1.5 | +0.76% | 506,130 |
| 2025-12-16 | 200.4 | 200.4 | 198.2 | 198.5 | -1.9 | -0.95% | 167,310 |
| 2025-12-15 | 201.6 | 202.0 | 199.9 | 200.4 | -2.2 | -1.09% | 331,260 |
| 2025-12-12 | 201.7 | 202.8 | 201.2 | 202.6 | +1.1 | +0.55% | 302,130 |
| 2025-12-11 | 201.2 | 201.8 | 200.2 | 201.5 | -1.1 | -0.54% | 402,110 |
| 2025-12-10 | 201.6 | 203.3 | 201.5 | 202.6 | +1.6 | +0.80% | 264,940 |
| 2025-12-09 | 201.5 | 201.6 | 200.3 | 201.0 | -0.5 | -0.25% | 251,570 |
| 2025-12-08 | 203.9 | 204.8 | 201.5 | 201.5 | -1.3 | -0.64% | 473,320 |
| 2025-12-05 | 202.5 | 202.8 | 201.7 | 202.8 | +1.6 | +0.80% | 173,910 |
| 2025-12-04 | 203.0 | 203.0 | 200.3 | 201.2 | +0.1 | +0.05% | 507,810 |
| 2025-12-03 | 203.0 | 204.4 | 201.1 | 201.1 | -1.9 | -0.94% | 359,780 |
| 2025-12-02 | 205.4 | 205.4 | 203.0 | 203.0 | -1.4 | -0.68% | 290,250 |
| 2025-12-01 | 207.8 | 208.7 | 204.3 | 204.4 | -1.7 | -0.82% | 354,280 |
| 2025-11-28 | 207.0 | 207.0 | 205.5 | 206.1 | -0.7 | -0.34% | 234,150 |
| 2025-11-27 | 207.7 | 208.3 | 206.4 | 206.8 | +1.3 | +0.63% | 228,970 |
| 2025-11-26 | 204.2 | 206.0 | 204.0 | 205.5 | +0.4 | +0.20% | 155,740 |
| 2025-11-25 | 207.1 | 207.1 | 204.9 | 205.1 | -3.2 | -1.54% | 372,340 |
| 2025-11-21 | 208.0 | 208.8 | 207.4 | 208.3 | +0.3 | +0.14% | 199,700 |
| 2025-11-20 | 206.2 | 209.0 | 206.2 | 208.0 | +3.7 | +1.81% | 314,500 |
| 2025-11-19 | 203.1 | 204.4 | 202.8 | 204.3 | +0.7 | +0.34% | 166,910 |
| 2025-11-18 | 204.1 | 204.5 | 202.8 | 203.6 | -0.5 | -0.24% | 130,870 |
| 2025-11-17 | 202.1 | 204.1 | 202.1 | 204.1 | +1.3 | +0.64% | 148,980 |
| 2025-11-14 | 203.0 | 203.1 | 201.8 | 202.8 | -0.3 | -0.15% | 234,400 |
| 2025-11-12 | 202.1 | 203.2 | 201.2 | 203.1 | +3.6 | +1.80% | 360,630 |
| 2025-11-11 | 200.9 | 201.2 | 198.7 | 199.5 | -0.5 | -0.25% | 158,980 |
| 2025-11-10 | 198.0 | 200.0 | 198.0 | 200.0 | +1.5 | +0.76% | 102,330 |
| 2025-11-07 | 197.6 | 198.5 | 190.0 | 198.5 | -1.2 | -0.60% | 402,410 |
| 2025-11-06 | 200.0 | 200.5 | 199.2 | 199.7 | +0.2 | +0.10% | 160,960 |
| 2025-11-05 | 198.1 | 199.5 | 197.5 | 199.5 | -0.4 | -0.20% | 412,240 |
| 2025-11-04 | 203.1 | 203.1 | 199.9 | 199.9 | -2.0 | -0.99% | 247,380 |
| 2025-10-31 | 200.7 | 203.5 | 200.7 | 201.9 | 0.0 | 0.00% | 297,720 |
| 2025-10-30 | 204.0 | 204.0 | 201.6 | 201.9 | -1.0 | -0.49% | 279,510 |
| 2025-10-29 | 203.0 | 203.8 | 201.7 | 202.9 | +1.4 | +0.69% | 729,410 |
| 2025-10-28 | 204.2 | 204.2 | 200.5 | 201.5 | -3.2 | -1.56% | 447,440 |
| 2025-10-27 | 205.0 | 205.0 | 203.1 | 204.7 | +1.6 | +0.79% | 443,800 |
| 2025-10-24 | 205.9 | 205.9 | 202.7 | 203.1 | -2.1 | -1.02% | 1,161,850 |
| 2025-10-23 | 205.8 | 205.9 | 204.4 | 205.2 | +0.2 | +0.10% | 384,210 |
| 2025-10-22 | 204.6 | 205.0 | 200.8 | 205.0 | +0.1 | +0.05% | 348,010 |
| 2025-10-21 | 204.0 | 204.9 | 202.3 | 204.9 | +2.9 | +1.44% | 660,890 |
| 2025-10-20 | 205.0 | 205.0 | 200.1 | 202.0 | +4.2 | +2.12% | 1,114,280 |
| 2025-10-17 | 196.8 | 198.0 | 195.3 | 197.8 | +1.2 | +0.61% | 354,670 |
| 2025-10-16 | 196.0 | 197.3 | 195.3 | 196.6 | +1.3 | +0.67% | 246,140 |
| 2025-10-15 | 193.0 | 195.3 | 193.0 | 195.3 | +2.5 | +1.30% | 356,130 |
| 2025-10-14 | 196.0 | 196.0 | 192.8 | 192.8 | -3.8 | -1.93% | 280,520 |
| 2025-10-10 | 194.3 | 196.7 | 194.3 | 196.6 | +2.0 | +1.03% | 484,430 |
| 2025-10-09 | 193.8 | 194.8 | 193.0 | 194.6 | +1.8 | +0.93% | 130,360 |
| 2025-10-08 | 192.6 | 194.1 | 192.6 | 192.8 | +1.2 | +0.63% | 299,400 |
| 2025-10-07 | 190.2 | 192.0 | 190.2 | 191.6 | +2.0 | +1.05% | 242,670 |
| 2025-10-06 | 187.9 | 189.7 | 187.2 | 189.6 | +4.4 | +2.38% | 350,830 |
| 2025-10-03 | 186.3 | 186.3 | 185.2 | 185.2 | -0.3 | -0.16% | 101,600 |
| 2025-10-02 | 185.2 | 186.0 | 185.2 | 185.5 | 0.0 | 0.00% | 175,010 |
| 2025-10-01 | 186.0 | 186.0 | 184.6 | 185.5 | 0.0 | 0.00% | 141,750 |
| 2025-09-30 | 186.0 | 186.4 | 185.0 | 185.5 | -0.8 | -0.43% | 421,840 |
| 2025-09-29 | 188.0 | 188.0 | 186.3 | 186.3 | -1.7 | -0.90% | 349,910 |
| 2025-09-26 | 189.3 | 189.3 | 188.0 | 188.0 | -1.5 | -0.79% | 357,340 |
| 2025-09-25 | 188.0 | 189.8 | 188.0 | 189.5 | +0.8 | +0.42% | 562,870 |
| 2025-09-24 | 189.5 | 191.0 | 188.0 | 188.7 | -2.9 | -1.51% | 846,100 |
| 2025-09-22 | 190.8 | 192.0 | 190.8 | 191.6 | +0.4 | +0.21% | 413,210 |
| 2025-09-19 | 192.0 | 192.8 | 190.3 | 191.2 | -0.4 | -0.21% | 815,000 |
| 2025-09-18 | 191.1 | 192.0 | 191.0 | 191.6 | +1.2 | +0.63% | 540,210 |
| 2025-09-17 | 189.3 | 190.6 | 189.0 | 190.4 | +1.1 | +0.58% | 291,880 |
| 2025-09-16 | 189.1 | 189.4 | 188.3 | 189.3 | +0.5 | +0.26% | 205,170 |
| 2025-09-12 | 189.0 | 189.0 | 188.1 | 188.8 | +0.6 | +0.32% | 288,730 |
| 2025-09-11 | 188.0 | 188.7 | 188.0 | 188.2 | — | — | 111,740 |
直近120営業日分を表示