KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　インドＮｉｆｔｙ５０

233A
その他/その他/iFreeETF Nifty50
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
2026-03-131,875.01,889.01,874.01,881.0-18.0-0.95%21,319
2026-03-121,932.01,932.01,887.01,899.0-21.0-1.09%41,960
2026-03-111,946.01,947.01,920.01,920.0-2.0-0.10%20,687
2026-03-101,942.01,942.01,920.01,922.0+20.0+1.05%8,779
2026-03-091,928.01,930.01,892.01,902.0-61.0-3.11%52,286
2026-03-061,941.01,968.01,941.01,963.0+13.0+0.67%37,922
2026-03-051,952.01,959.01,930.01,950.0+11.0+0.57%123,022
2026-03-041,950.01,953.01,931.01,939.0-21.0-1.07%34,820
2026-03-031,982.01,988.01,955.01,960.0-26.0-1.31%47,741
2026-03-022,000.02,010.01,950.01,986.0-39.0-1.93%67,122
2026-02-272,034.02,034.02,019.02,025.0-16.0-0.78%15,097
2026-02-262,045.02,050.02,040.02,041.0-4.0-0.20%18,499
2026-02-252,041.02,052.02,037.02,045.0+20.0+0.99%16,839
2026-02-242,031.02,037.02,025.02,025.0-12.0-0.59%11,036
2026-02-202,030.02,039.02,014.02,037.0-9.0-0.44%13,980
2026-02-192,055.02,078.02,046.02,046.0-4.0-0.20%21,721
2026-02-182,040.02,050.02,027.02,050.0+25.0+1.23%27,729
2026-02-172,022.02,028.02,015.02,025.0+14.0+0.70%23,957
2026-02-162,015.02,017.02,004.02,011.0-3.0-0.15%40,101
2026-02-132,023.02,031.02,012.02,014.0-28.0-1.37%22,326
2026-02-122,061.02,061.02,037.02,042.0-43.0-2.06%73,371
2026-02-102,086.02,090.02,073.02,085.0-1.0-0.05%35,218
2026-02-092,100.02,100.02,085.02,086.00.00.00%49,645
2026-02-062,078.02,086.02,069.02,086.0+5.0+0.24%20,042
2026-02-052,077.02,093.02,076.02,081.0+2.0+0.10%34,950
2026-02-042,093.02,093.02,076.02,079.0-3.0-0.14%46,429
2026-02-032,038.02,110.02,038.02,082.0+120.0+6.12%46,802
2026-02-021,955.01,971.01,948.01,962.0-8.0-0.41%59,206
2026-01-301,972.01,980.01,970.01,970.0+6.0+0.31%26,501
2026-01-291,971.01,972.01,961.01,964.0-18.0-0.91%40,379
2026-01-281,995.01,995.01,974.01,982.00.00.00%45,868
2026-01-271,980.02,001.01,975.01,982.0-18.0-0.90%24,870
2026-01-262,008.02,016.01,988.02,000.0-40.0-1.96%32,111
2026-01-232,048.02,055.02,040.02,040.0+1.0+0.05%25,819
2026-01-222,045.02,057.02,039.02,039.0+13.0+0.64%43,062
2026-01-212,045.02,051.02,020.02,026.0-49.0-2.36%57,806
2026-01-202,084.02,084.02,066.02,075.0+7.0+0.34%8,858
2026-01-192,149.02,149.02,068.02,068.0-39.0-1.85%41,331
2026-01-162,113.02,122.02,103.02,107.0-11.0-0.52%15,408
2026-01-152,118.02,120.02,111.02,118.0-10.0-0.47%10,344
2026-01-142,123.02,130.02,118.02,128.0+1.0+0.05%36,215
2026-01-132,115.02,130.02,112.02,127.0+16.0+0.76%111,476
2026-01-092,114.02,125.02,110.02,111.0-3.0-0.14%15,885
2026-01-082,130.02,133.02,114.02,114.0-16.0-0.75%20,893
2026-01-072,130.02,136.02,124.02,130.00.00.00%28,440
2026-01-062,145.02,150.02,127.02,130.0-11.0-0.51%26,828
2026-01-052,148.02,162.02,141.02,141.0+36.0+1.71%26,349
2025-12-302,130.02,130.02,097.02,105.0+3.0+0.14%16,499
2025-12-292,140.02,140.02,102.02,102.0-21.0-0.99%11,043
2025-12-262,127.02,131.02,119.02,123.0-4.0-0.19%46,415
2025-12-252,130.02,130.02,122.02,127.0-2.0-0.09%11,034
2025-12-242,132.02,139.02,120.02,129.0+2.0+0.09%9,640
2025-12-232,148.02,148.02,122.02,127.0-21.0-0.98%22,304
2025-12-222,150.02,173.02,136.02,148.0+47.0+2.24%28,689
2025-12-192,098.02,108.02,089.02,101.0+8.0+0.38%20,030
2025-12-182,083.02,093.02,073.02,093.0+18.0+0.87%10,905
2025-12-172,061.02,085.02,052.02,075.0+12.0+0.58%48,031
2025-12-162,100.02,100.02,063.02,063.0-25.0-1.20%26,241
2025-12-152,098.02,105.02,083.02,088.0-21.0-1.00%17,663
2025-12-122,099.02,109.02,095.02,109.0+14.0+0.67%13,021
2025-12-112,103.02,103.02,073.02,095.0-8.0-0.38%24,384
2025-12-102,094.02,107.02,094.02,103.0+6.0+0.29%20,253
2025-12-092,103.02,103.02,087.02,097.0-10.0-0.47%33,194
2025-12-082,130.02,248.02,106.02,107.0-2.0-0.09%35,871
2025-12-052,110.02,116.02,103.02,109.0+17.0+0.81%34,463
2025-12-042,088.02,101.02,085.02,092.0-1.0-0.05%24,434
2025-12-032,116.02,118.02,093.02,093.0-25.0-1.18%29,394
2025-12-022,148.02,149.02,118.02,118.0-13.0-0.61%21,599
2025-12-012,155.02,171.02,131.02,131.0-24.0-1.11%30,414
2025-11-282,164.02,164.02,150.02,155.0-2.0-0.09%15,656
2025-11-272,148.02,165.02,148.02,157.0+13.0+0.61%10,792
2025-11-262,138.02,148.02,125.02,144.0+6.0+0.28%13,793
2025-11-252,165.02,165.02,132.02,138.0-27.0-1.25%50,035
2025-11-212,164.02,172.02,160.02,165.0-7.0-0.32%20,710
2025-11-202,149.02,172.02,148.02,172.0+35.0+1.64%18,963
2025-11-192,123.02,137.02,115.02,137.0+20.0+0.94%10,660
2025-11-182,119.02,126.02,108.02,117.0-8.0-0.38%11,745
2025-11-172,103.02,125.02,093.02,125.0+21.0+1.00%18,691
2025-11-142,129.02,129.02,098.02,104.0-13.0-0.61%40,366
2025-11-122,099.02,119.02,099.02,117.0+34.0+1.63%40,791
2025-11-112,100.02,100.02,070.02,083.0+3.0+0.14%31,945
2025-11-102,062.02,081.02,057.02,080.0+18.0+0.87%24,121
2025-11-072,071.02,071.02,043.02,062.0-11.0-0.53%18,279
2025-11-062,072.02,089.02,072.02,073.0+1.0+0.05%4,752
2025-11-052,060.02,072.02,051.02,072.0-6.0-0.29%54,490
2025-11-042,104.02,105.02,078.02,078.0-26.0-1.24%19,687
2025-10-312,102.02,118.02,096.02,104.0+7.0+0.33%47,497
2025-10-302,109.02,115.02,093.02,097.0-11.0-0.52%16,497
2025-10-292,104.02,118.02,096.02,108.0+9.0+0.43%13,943
2025-10-282,126.02,126.02,093.02,099.0-26.0-1.22%17,713
2025-10-272,124.02,132.02,114.02,125.0+9.0+0.43%54,642
2025-10-242,144.02,147.02,111.02,116.0-17.0-0.80%129,388
2025-10-232,136.02,144.02,124.02,133.0+12.0+0.57%35,158
2025-10-222,133.02,133.02,090.02,121.0+17.0+0.81%57,918
2025-10-212,097.02,104.02,089.02,104.0+21.0+1.01%31,969
2025-10-202,080.02,092.02,073.02,083.0+24.0+1.17%109,436
2025-10-172,046.02,059.02,040.02,059.0+1.0+0.05%20,430
2025-10-162,014.02,058.02,014.02,058.0+31.0+1.53%30,922
2025-10-152,025.02,033.02,014.02,027.0+16.0+0.80%6,747
2025-10-142,055.02,055.02,009.02,011.0-35.0-1.71%19,939
2025-10-102,038.02,046.02,027.02,046.0+16.0+0.79%46,731
2025-10-092,014.02,030.02,011.02,030.0+22.0+1.10%6,624
2025-10-082,008.02,021.02,006.02,008.0+16.0+0.80%29,801
2025-10-071,986.01,995.01,980.01,992.0+18.0+0.91%24,361
2025-10-061,943.01,979.01,943.01,974.0+38.0+1.96%16,536
2025-10-031,927.01,943.01,927.01,936.0+8.0+0.41%35,569
2025-10-021,931.01,935.01,926.01,928.0-11.0-0.57%45,414
2025-10-011,929.01,939.01,922.01,939.0+12.0+0.62%32,776
2025-09-301,939.01,940.01,927.01,927.0-13.0-0.67%22,516
2025-09-291,959.01,960.01,940.01,940.0-22.0-1.12%50,736
2025-09-261,970.01,973.01,961.01,962.00.00.00%16,794
2025-09-251,960.01,967.01,958.01,962.0+5.0+0.26%7,398
2025-09-241,978.01,981.01,955.01,957.0-30.0-1.51%35,430
2025-09-221,998.01,998.01,984.01,987.0+3.0+0.15%17,960
2025-09-191,998.01,999.01,977.01,984.0-11.0-0.55%34,886
2025-09-181,989.01,995.01,986.01,995.0+18.0+0.91%24,512
2025-09-171,970.01,979.01,966.01,977.0+9.0+0.46%9,353
2025-09-161,971.01,974.01,961.01,968.0+1.0+0.05%32,727
2025-09-121,965.01,967.01,959.01,967.0+5.0+0.25%55,203
2025-09-111,960.01,963.01,957.01,962.0——11,347

直近120営業日分を表示