201A iシェアーズ Nifty 50 インド株 ETF の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 196.5 | 198 | 196.1 | 197.7 | 171,850 | 197.70 |
| 2024-12-02 | 196.2 | 197.4 | 195.9 | 196.6 | 108,620 | 196.60 |
| 2024-11-29 | 197.4 | 197.7 | 194.8 | 196.5 | 325,970 | 196.50 |
| 2024-11-28 | 199 | 200.4 | 197.2 | 198.3 | 192,610 | 198.30 |
| 2024-11-27 | 199.7 | 200.6 | 198.7 | 199.3 | 296,420 | 199.30 |
| 2024-11-26 | 203.4 | 203.4 | 201 | 201.3 | 286,090 | 201.30 |
| 2024-11-25 | 200.1 | 202.7 | 198.3 | 202.7 | 377,630 | 202.70 |
| 2024-11-22 | 195.1 | 197.7 | 194.6 | 197.5 | 581,810 | 197.50 |
| 2024-11-21 | 199.4 | 199.4 | 195.4 | 196.1 | 224,870 | 196.10 |
| 2024-11-20 | 198.2 | 198.6 | 197.3 | 198.6 | 153,750 | 198.60 |
| 2024-11-19 | 196.5 | 198.6 | 195.8 | 198.6 | 273,000 | 198.60 |
| 2024-11-18 | 198 | 198 | 195.3 | 195.7 | 288,130 | 195.70 |
| 2024-11-15 | 199.5 | 199.5 | 198.6 | 199 | 83,970 | 199 |
| 2024-11-14 | 199.3 | 199.5 | 198 | 198.1 | 217,130 | 198.10 |
| 2024-11-13 | 200.7 | 200.7 | 198.6 | 199.3 | 261,810 | 199.30 |
| 2024-11-12 | 200.8 | 201.8 | 200.4 | 200.8 | 285,450 | 200.80 |
| 2024-11-11 | 199.2 | 201.5 | 198.7 | 201.4 | 365,980 | 201.40 |
| 2024-11-08 | 202.5 | 202.6 | 199.1 | 199.3 | 327,270 | 199.30 |
| 2024-11-07 | 204.1 | 204.1 | 202 | 202.7 | 431,530 | 202.70 |
| 2024-11-06 | 199.6 | 203.1 | 199.3 | 202.9 | 233,490 | 202.90 |
| 2024-11-05 | 201.1 | 201.1 | 198.5 | 198.9 | 234,480 | 198.90 |
| 2024-11-01 | 199.7 | 200.8 | 199.3 | 200.7 | 90,630 | 200.70 |
| 2024-10-31 | 201 | 202.9 | 201 | 201.1 | 103,280 | 201.10 |
| 2024-10-30 | 202.1 | 203.1 | 202 | 202.3 | 66,830 | 202.30 |
| 2024-10-29 | 202.7 | 202.8 | 201 | 201.3 | 180,390 | 201.30 |
| 2024-10-28 | 200 | 202.6 | 199.1 | 202.6 | 116,880 | 202.60 |
| 2024-10-25 | 202.6 | 202.6 | 198.7 | 198.8 | 212,640 | 198.80 |
| 2024-10-24 | 202.5 | 203.2 | 201.6 | 202.2 | 118,500 | 202.20 |
| 2024-10-23 | 201.7 | 203.4 | 201.3 | 203.2 | 90,530 | 203.20 |
| 2024-10-22 | 201.4 | 203.7 | 201.3 | 202.4 | 345,370 | 202.40 |
| 2024-10-21 | 201.6 | 201.6 | 200 | 200.1 | 122,820 | 200.10 |
| 2024-10-18 | 201.4 | 201.4 | 200.3 | 200.9 | 61,010 | 200.90 |
| 2024-10-17 | 203.4 | 203.4 | 200.4 | 200.6 | 163,710 | 200.60 |
| 2024-10-16 | 202.6 | 203.7 | 201.9 | 203.6 | 669,250 | 203.60 |
| 2024-10-15 | 203.9 | 204.6 | 203 | 203.4 | 310,840 | 203.40 |
| 2024-10-11 | 203.7 | 203.7 | 202 | 202 | 81,770 | 202 |
| 2024-10-10 | 204.4 | 204.5 | 203.3 | 203.9 | 106,720 | 203.90 |
| 2024-10-09 | 201.9 | 204.3 | 201.6 | 204 | 292,580 | 204 |
| 2024-10-08 | 201.8 | 201.8 | 199.5 | 201.5 | 203,570 | 201.50 |
| 2024-10-07 | 202.8 | 205.1 | 201 | 202.5 | 329,080 | 202.50 |
| 2024-10-04 | 202.9 | 203.8 | 201.5 | 202.6 | 142,150 | 202.60 |
| 2024-10-03 | 203.6 | 205.9 | 202 | 203.7 | 390,340 | 203.70 |
| 2024-10-02 | 202 | 202.8 | 201.1 | 201.1 | 261,200 | 201.10 |
| 2024-10-01 | 200.8 | 202.7 | 200.8 | 201.7 | 504,250 | 201.70 |
| 2024-09-30 | 201.9 | 204.6 | 199 | 199.5 | 1,445,970 | 199.50 |
| 2024-09-27 | 205.8 | 208 | 205.4 | 207.2 | 653,240 | 207.20 |
| 2024-09-26 | 204 | 205.8 | 204 | 205.1 | 2,000,890 | 205.10 |
| 2024-09-25 | 202.5 | 203 | 201.5 | 201.6 | 1,428,950 | 201.60 |
| 2024-09-24 | 201.2 | 203.7 | 201.2 | 202.7 | 431,080 | 202.70 |
| 2024-09-20 | 198.3 | 199.4 | 196.9 | 198.5 | 493,970 | 198.50 |
| 2024-09-19 | 196.1 | 198.2 | 196.1 | 197.6 | 2,214,930 | 197.60 |
| 2024-09-18 | 195.7 | 196 | 195.1 | 195.3 | 656,440 | 195.30 |
| 2024-09-17 | 194.8 | 195 | 193.1 | 194.7 | 690,530 | 194.70 |
| 2024-09-13 | 195.5 | 196.5 | 194 | 194.7 | 162,340 | 194.70 |
| 2024-09-12 | 195.7 | 195.7 | 194.1 | 195.1 | 69,660 | 195.10 |
| 2024-09-11 | 195 | 195 | 191.6 | 193.4 | 138,630 | 193.40 |
| 2024-09-10 | 196.3 | 196.3 | 193.5 | 195 | 112,090 | 195 |
| 2024-09-09 | 191 | 194.2 | 190.2 | 194 | 285,970 | 194 |
| 2024-09-06 | 196.5 | 196.5 | 193.4 | 193.9 | 375,460 | 193.90 |
| 2024-09-05 | 197.4 | 198.5 | 196 | 197 | 308,810 | 197 |
| 2024-09-04 | 199 | 199.9 | 198 | 198.2 | 371,450 | 198.20 |
| 2024-09-03 | 202.9 | 203 | 202 | 202.3 | 145,470 | 202.30 |
| 2024-09-02 | 201.6 | 203 | 201.6 | 202.4 | 281,850 | 202.40 |
| 2024-08-30 | 198.9 | 200.1 | 198.5 | 199.9 | 251,530 | 199.90 |
| 2024-08-29 | 196 | 198.8 | 196 | 198.8 | 168,190 | 198.80 |
| 2024-08-28 | 197.5 | 197.6 | 196 | 197.5 | 251,010 | 197.50 |
| 2024-08-27 | 197.4 | 198.7 | 196.8 | 198.7 | 134,950 | 198.70 |
| 2024-08-26 | 197 | 197.4 | 195.4 | 197.4 | 244,790 | 197.40 |
| 2024-08-23 | 197 | 198.5 | 197 | 197.7 | 104,190 | 197.70 |
| 2024-08-22 | 197.5 | 198.6 | 196 | 197.1 | 229,060 | 197.10 |
| 2024-08-21 | 197.3 | 198 | 196.2 | 197 | 299,530 | 197 |
| 2024-08-20 | 199.3 | 199.4 | 197.3 | 199.3 | 284,680 | 199.30 |
| 2024-08-19 | 201.4 | 202.8 | 195.2 | 195.2 | 473,770 | 195.20 |
| 2024-08-16 | 198 | 200 | 197.4 | 198.3 | 504,610 | 198.30 |
| 2024-08-15 | 195 | 195.9 | 194.1 | 195.9 | 222,360 | 195.90 |
| 2024-08-14 | 195.1 | 195.4 | 193.3 | 194.2 | 337,280 | 194.20 |
| 2024-08-13 | 195.5 | 195.9 | 195 | 195.9 | 218,900 | 195.90 |
| 2024-08-09 | 195.6 | 196.6 | 193.2 | 195.5 | 402,880 | 195.50 |
| 2024-08-08 | 193.9 | 193.9 | 190 | 193.1 | 388,490 | 193.10 |
| 2024-08-07 | 189.7 | 195.9 | 188.8 | 195.6 | 585,850 | 195.60 |
| 2024-08-06 | 187.7 | 196.8 | 187.7 | 192.1 | 735,240 | 192.10 |
| 2024-08-05 | 189 | 191.2 | 181.3 | 186 | 2,332,120 | 186 |
| 2024-08-02 | 200.4 | 202.9 | 200 | 200.9 | 788,340 | 200.90 |
| 2024-08-01 | 208.7 | 208.8 | 205 | 206.4 | 526,940 | 206.40 |
| 2024-07-31 | 209.8 | 209.8 | 208 | 209.5 | 514,520 | 209.50 |
| 2024-07-30 | 211 | 211.4 | 209 | 211.4 | 222,110 | 211.40 |
| 2024-07-29 | 211.9 | 211.9 | 210.6 | 211.5 | 442,050 | 211.50 |
| 2024-07-26 | 204.2 | 212 | 204.2 | 210.6 | 757,760 | 210.60 |
| 2024-07-25 | 203.2 | 204 | 201.9 | 203.5 | 891,880 | 203.50 |
| 2024-07-24 | 210 | 210 | 206.1 | 206.8 | 1,221,430 | 206.80 |
| 2024-07-23 | 213.4 | 213.4 | 210.3 | 210.3 | 372,740 | 210.30 |
| 2024-07-22 | 212 | 213.2 | 210.3 | 212.9 | 594,980 | 212.90 |
| 2024-07-19 | 213.5 | 215.3 | 213.2 | 214.6 | 364,770 | 214.60 |
| 2024-07-18 | 213 | 213.4 | 210.5 | 211.3 | 853,910 | 211.30 |
| 2024-07-17 | 216.5 | 216.5 | 214.2 | 215 | 555,750 | 215 |
| 2024-07-16 | 215.7 | 216.9 | 214.2 | 216 | 651,520 | 216 |
| 2024-07-12 | 216 | 216 | 212.6 | 214.8 | 1,480,750 | 214.80 |
| 2024-07-11 | 216.9 | 217.1 | 216.2 | 216.3 | 527,790 | 216.30 |
| 2024-07-10 | 217.4 | 217.5 | 215.5 | 216.5 | 785,770 | 216.50 |
| 2024-07-09 | 216.5 | 217 | 216.2 | 216.8 | 608,300 | 216.80 |
| 2024-07-08 | 215.4 | 216.9 | 215.3 | 216.1 | 535,760 | 216.10 |
| 2024-07-05 | 217.2 | 217.5 | 213.8 | 215.2 | 1,357,810 | 215.20 |
| 2024-07-04 | 220 | 220 | 216.5 | 217 | 1,260,420 | 217 |
| 2024-07-03 | 217.5 | 217.7 | 216 | 217 | 1,480,890 | 217 |
| 2024-07-02 | 217.1 | 217.8 | 215.8 | 216.7 | 1,447,070 | 216.70 |
| 2024-07-01 | 217 | 217.4 | 214 | 216.6 | 2,069,620 | 216.60 |
| 2024-06-28 | 215.6 | 217.8 | 214.3 | 217.6 | 1,380,130 | 217.60 |
| 2024-06-27 | 211.4 | 213.1 | 210.5 | 212.9 | 697,870 | 212.90 |
| 2024-06-26 | 209.2 | 210 | 208.5 | 210 | 564,060 | 210 |
| 2024-06-25 | 209 | 209.1 | 207.5 | 208.4 | 448,850 | 208.40 |
| 2024-06-24 | 209 | 209.4 | 206.5 | 208.6 | 761,980 | 208.60 |
| 2024-06-21 | 206.4 | 208.3 | 206.4 | 207.7 | 270,800 | 207.70 |
| 2024-06-20 | 207.1 | 207.1 | 205.8 | 206.4 | 550,400 | 206.40 |
| 2024-06-19 | 210.2 | 210.3 | 206.1 | 207.2 | 1,668,490 | 207.20 |
| 2024-06-18 | 214.9 | 214.9 | 209.3 | 210.1 | 1,230,600 | 210.10 |
| 2024-06-17 | 206.5 | 211.5 | 206 | 210 | 947,920 | 210 |
| 2024-06-14 | 205.1 | 206.5 | 202.9 | 205.3 | 2,349,340 | 205.30 |
| 2024-06-13 | 206.4 | 207.8 | 203 | 205.2 | 3,999,980 | 205.20 |
| 2024-06-12 | 202.3 | 206.4 | 200.9 | 204.8 | 1,395,480 | 204.80 |
分割・併合履歴 ： なし
