201A東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉシェアーズ Ｎｉｆｔｙ ５０ インド株 ＥＴＦ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 220.0 (24/07/04) | 181.3 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 220.0 (24/07/04) | 181.3 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 205.8 | 208.0 | 205.4 | 207.2 | +2.1 | +1.0 | 653,240 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/26 | 204.0 | 205.8 | 204.0 | 205.1 | +3.5 | +1.7 | 2,000,890 |
| 9/25 | 202.5 | 203.0 | 201.5 | 201.6 | -1.1 | -0.5 | 1,428,950 |
| 9/24 | 201.2 | 203.7 | 201.2 | 202.7 | +4.2 | +2.1 | 431,080 |
| 9/20 | 198.3 | 199.4 | 196.9 | 198.5 | +0.9 | +0.5 | 493,970 |
| 9/19 | 196.1 | 198.2 | 196.1 | 197.6 | +2.3 | +1.2 | 2,214,930 |
| 9/18 | 195.7 | 196.0 | 195.1 | 195.3 | +0.6 | +0.3 | 656,440 |
| 9/17 | 194.8 | 195.0 | 193.1 | 194.7 | 0 | 0.0 | 690,530 |
| 9/13 | 195.5 | 196.5 | 194.0 | 194.7 | -0.4 | -0.2 | 162,340 |
| 9/12 | 195.7 | 195.7 | 194.1 | 195.1 | +1.7 | +0.9 | 69,660 |
| 9/11 | 195.0 | 195.0 | 191.6 | 193.4 | -1.6 | -0.8 | 138,630 |
| 9/10 | 196.3 | 196.3 | 193.5 | 195.0 | +1.0 | +0.5 | 112,090 |
| 9/9 | 191.0 | 194.2 | 190.2 | 194.0 | +0.1 | +0.1 | 285,970 |
| 9/6 | 196.5 | 196.5 | 193.4 | 193.9 | -3.1 | -1.6 | 375,460 |
| 9/5 | 197.4 | 198.5 | 196.0 | 197.0 | -1.2 | -0.6 | 308,810 |
| 9/4 | 199.0 | 199.9 | 198.0 | 198.2 | -4.1 | -2.0 | 371,450 |
| 9/3 | 202.9 | 203.0 | 202.0 | 202.3 | -0.1 | -0.1 | 145,470 |
| 9/2 | 201.6 | 203.0 | 201.6 | 202.4 | +2.5 | +1.3 | 281,850 |
| 8/30 | 198.9 | 200.1 | 198.5 | 199.9 | +1.1 | +0.6 | 251,530 |
| 8/29 | 196.0 | 198.8 | 196.0 | 198.8 | +1.3 | +0.7 | 168,190 |
| 8/28 | 197.5 | 197.6 | 196.0 | 197.5 | -1.2 | -0.6 | 251,010 |
| 8/27 | 197.4 | 198.7 | 196.8 | 198.7 | +1.3 | +0.7 | 134,950 |
| 8/26 | 197.0 | 197.4 | 195.4 | 197.4 | -0.3 | -0.2 | 244,790 |
| 8/23 | 197.0 | 198.5 | 197.0 | 197.7 | +0.6 | +0.3 | 104,190 |
| 8/22 | 197.5 | 198.6 | 196.0 | 197.1 | +0.1 | +0.1 | 229,060 |
| 8/21 | 197.3 | 198.0 | 196.2 | 197.0 | -2.3 | -1.2 | 299,530 |
| 8/20 | 199.3 | 199.4 | 197.3 | 199.3 | +4.1 | +2.1 | 284,680 |
| 8/19 | 201.4 | 202.8 | 195.2 | 195.2 | -3.1 | -1.6 | 473,770 |
| 8/16 | 198.0 | 200.0 | 197.4 | 198.3 | +2.4 | +1.2 | 504,610 |
| 8/15 | 195.0 | 195.9 | 194.1 | 195.9 | +1.7 | +0.9 | 222,360 |
| 8/14 | 195.1 | 195.4 | 193.3 | 194.2 | -1.7 | -0.9 | 337,280 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
