- 2025年
- 2024年
201A iシェアーズ Nifty 50 インド株 ETF の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 188.9 | 188.9 | 186 | 186 | 69,280 | 186 |
| 2025-05-21 | 190 | 190.6 | 188.2 | 188.9 | 56,400 | 188.90 |
| 2025-05-20 | 193.7 | 193.7 | 190.1 | 190.1 | 235,810 | 190.10 |
| 2025-05-19 | 191.3 | 193 | 190.9 | 192.6 | 69,300 | 192.60 |
| 2025-05-16 | 192.4 | 194.3 | 191.3 | 191.3 | 133,680 | 191.30 |
| 2025-05-15 | 191.7 | 193 | 189 | 189 | 110,090 | 189 |
| 2025-05-14 | 194.3 | 194.3 | 192 | 192.3 | 186,020 | 192.30 |
| 2025-05-13 | 195.1 | 197.2 | 194 | 194.1 | 377,510 | 194.10 |
| 2025-05-12 | 187.8 | 193.3 | 186 | 192.6 | 494,620 | 192.60 |
| 2025-05-09 | 184.1 | 186.7 | 182.8 | 183.8 | 572,440 | 183.80 |
| 2025-05-08 | 186.9 | 188.2 | 185.3 | 187.5 | 323,740 | 187.50 |
| 2025-05-07 | 188.1 | 188.1 | 181.3 | 187.1 | 326,720 | 187.10 |
| 2025-05-02 | 188.9 | 191.9 | 188.5 | 189.7 | 425,520 | 189.70 |
| 2025-05-01 | 186.1 | 188.5 | 184.4 | 187.9 | 227,390 | 187.90 |
| 2025-04-30 | 184.9 | 185.2 | 183.3 | 184.5 | 190,090 | 184.50 |
| 2025-04-28 | 183.1 | 185.4 | 182.5 | 185.4 | 129,670 | 185.40 |
| 2025-04-25 | 186 | 186 | 181.2 | 181.3 | 368,740 | 181.30 |
| 2025-04-24 | 183.9 | 184.8 | 182.9 | 183.9 | 205,000 | 183.90 |
| 2025-04-23 | 183.4 | 186 | 181.9 | 182.3 | 180,390 | 182.30 |
| 2025-04-22 | 181.8 | 182 | 179.3 | 180.9 | 90,790 | 180.90 |
| 2025-04-21 | 182.5 | 182.8 | 178.6 | 181.4 | 198,240 | 181.40 |
| 2025-04-18 | 181 | 182.7 | 179.5 | 182.5 | 262,460 | 182.50 |
| 2025-04-17 | 175 | 178.9 | 173.3 | 178.9 | 91,320 | 178.90 |
| 2025-04-16 | 177 | 177.4 | 174.2 | 174.2 | 68,170 | 174.20 |
| 2025-04-15 | 178 | 178.9 | 175 | 177 | 107,770 | 177 |
| 2025-04-14 | 177.5 | 177.5 | 174 | 175.9 | 330,100 | 175.90 |
| 2025-04-11 | 170.6 | 174.3 | 170.5 | 174.3 | 262,240 | 174.30 |
| 2025-04-10 | 183.2 | 183.2 | 176.8 | 179.6 | 163,760 | 179.60 |
| 2025-04-09 | 173.2 | 174.1 | 169 | 170.1 | 173,810 | 170.10 |
| 2025-04-08 | 174.9 | 177.9 | 174 | 176.8 | 219,900 | 176.80 |
| 2025-04-07 | 164 | 172.7 | 160.3 | 169.9 | 718,570 | 169.90 |
| 2025-04-04 | 178 | 179.7 | 175.6 | 176.7 | 359,860 | 176.70 |
| 2025-04-03 | 180 | 181.9 | 177 | 180.1 | 393,330 | 180.10 |
| 2025-04-02 | 184.8 | 186.4 | 183.5 | 186.4 | 64,500 | 186.40 |
| 2025-04-01 | 185 | 188.3 | 183.4 | 183.4 | 114,100 | 183.40 |
| 2025-03-31 | 185 | 185 | 182.7 | 183.6 | 228,890 | 183.60 |
| 2025-03-28 | 187.2 | 188.5 | 186.5 | 186.8 | 447,050 | 186.80 |
| 2025-03-27 | 188.3 | 188.3 | 186 | 186.4 | 442,650 | 186.40 |
| 2025-03-26 | 188.2 | 189.7 | 188.2 | 189.3 | 148,710 | 189.30 |
| 2025-03-25 | 189.8 | 190 | 188.5 | 188.5 | 406,260 | 188.50 |
| 2025-03-24 | 185.2 | 186.7 | 184.8 | 186.7 | 300,810 | 186.70 |
| 2025-03-21 | 181.7 | 183.6 | 181.2 | 183.6 | 247,360 | 183.60 |
| 2025-03-19 | 179.2 | 179.9 | 178.2 | 179.9 | 262,660 | 179.90 |
| 2025-03-18 | 176.7 | 178.6 | 176.6 | 178.6 | 151,720 | 178.60 |
| 2025-03-17 | 175.5 | 175.5 | 174 | 174 | 93,880 | 174 |
| 2025-03-14 | 171.7 | 174 | 171.7 | 174 | 93,060 | 174 |
| 2025-03-13 | 173.5 | 173.9 | 172.5 | 172.5 | 103,320 | 172.50 |
| 2025-03-12 | 172.6 | 172.9 | 171.2 | 171.2 | 113,940 | 171.20 |
| 2025-03-11 | 171 | 172 | 169 | 171.8 | 311,070 | 171.80 |
| 2025-03-10 | 174.2 | 174.2 | 172.1 | 174 | 254,050 | 174 |
| 2025-03-07 | 173.4 | 174 | 172.1 | 173.4 | 234,050 | 173.40 |
| 2025-03-06 | 174 | 174.6 | 173.1 | 173.4 | 134,690 | 173.40 |
| 2025-03-05 | 172.2 | 173.5 | 170.5 | 173 | 193,870 | 173 |
| 2025-03-04 | 171 | 171.7 | 169.9 | 171.2 | 330,340 | 171.20 |
| 2025-03-03 | 174 | 174.6 | 172.3 | 172.4 | 228,590 | 172.40 |
| 2025-02-28 | 174 | 174.9 | 172.1 | 172.3 | 302,020 | 172.30 |
| 2025-02-27 | 176.2 | 176.2 | 174 | 174.2 | 282,610 | 174.20 |
| 2025-02-26 | 175.7 | 176 | 175 | 176 | 427,910 | 176 |
| 2025-02-25 | 177.5 | 177.8 | 175.6 | 176 | 281,440 | 176 |
| 2025-02-21 | 179 | 180 | 178.6 | 179 | 297,990 | 179 |
| 2025-02-20 | 181 | 181.8 | 178.6 | 179 | 206,270 | 179 |
| 2025-02-19 | 181 | 181.8 | 180.9 | 181.8 | 114,740 | 181.80 |
| 2025-02-18 | 182.2 | 182.2 | 180.4 | 180.8 | 223,190 | 180.80 |
| 2025-02-17 | 182.4 | 182.5 | 180.5 | 181.3 | 266,750 | 181.30 |
| 2025-02-14 | 185 | 185 | 182 | 182.5 | 173,420 | 182.50 |
| 2025-02-13 | 184.3 | 185.5 | 183.8 | 185 | 602,280 | 185 |
| 2025-02-12 | 182.5 | 185.5 | 182.5 | 184.3 | 659,830 | 184.30 |
| 2025-02-10 | 184.7 | 184.8 | 182 | 182.5 | 444,780 | 182.50 |
| 2025-02-07 | 187.9 | 187.9 | 183.7 | 184.7 | 1,093,070 | 184.70 |
| 2025-02-06 | 189.6 | 190 | 188 | 189 | 213,600 | 189 |
| 2025-02-05 | 192.1 | 192.1 | 189.8 | 190.2 | 115,560 | 190.20 |
| 2025-02-04 | 191 | 191 | 189.3 | 190.6 | 105,390 | 190.60 |
| 2025-02-03 | 190.7 | 191 | 189 | 189.3 | 247,220 | 189.30 |
| 2025-01-31 | 189.5 | 191.7 | 188.1 | 191.7 | 140,820 | 191.70 |
| 2025-01-30 | 189.5 | 189.6 | 187.8 | 189.6 | 188,240 | 189.60 |
| 2025-01-29 | 190.2 | 190.2 | 188.3 | 189.4 | 180,960 | 189.40 |
| 2025-01-28 | 187.5 | 189.2 | 187.5 | 189.2 | 222,250 | 189.20 |
| 2025-01-27 | 190.8 | 190.8 | 188 | 189.3 | 381,010 | 189.30 |
| 2025-01-24 | 191.9 | 192.4 | 189.2 | 190.9 | 216,030 | 190.90 |
| 2025-01-23 | 189.3 | 191.3 | 189.2 | 191.3 | 157,880 | 191.30 |
| 2025-01-22 | 190 | 190 | 188.5 | 189.1 | 292,090 | 189.10 |
| 2025-01-21 | 191.5 | 192.1 | 189.1 | 191 | 176,750 | 191 |
| 2025-01-20 | 192 | 192.3 | 190.4 | 192.3 | 113,810 | 192.30 |
| 2025-01-17 | 192.3 | 192.3 | 189.5 | 190.7 | 264,950 | 190.70 |
| 2025-01-16 | 192.7 | 193.5 | 191.7 | 192.3 | 184,050 | 192.30 |
| 2025-01-15 | 194 | 194 | 192.2 | 192.6 | 180,010 | 192.60 |
| 2025-01-14 | 194.6 | 194.6 | 191.7 | 192.9 | 686,410 | 192.90 |
| 2025-01-10 | 196.9 | 197.6 | 196 | 197.6 | 300,140 | 197.60 |
| 2025-01-09 | 198.2 | 198.2 | 197 | 197.6 | 125,600 | 197.60 |
| 2025-01-08 | 198.3 | 199.3 | 197.5 | 197.8 | 367,010 | 197.80 |
| 2025-01-07 | 198.4 | 198.9 | 197.8 | 198.7 | 114,880 | 198.70 |
| 2025-01-06 | 200.8 | 200.8 | 197.3 | 197.5 | 404,400 | 197.50 |
分割・併合履歴 ： なし