- 2025年
- 2024年
233A iFreeETF インドNifty50 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 2,000 | 2,006 | 1,972 | 1,977 | 25,325 | 1,977 |
| 2025-05-19 | 1,995 | 2,003 | 1,984 | 1,994 | 20,981 | 1,994 |
| 2025-05-16 | 1,989 | 2,002 | 1,981 | 1,983 | 36,073 | 1,983 |
| 2025-05-15 | 1,983 | 1,999 | 1,960 | 1,960 | 19,075 | 1,960 |
| 2025-05-14 | 2,019 | 2,019 | 1,993 | 1,993 | 30,981 | 1,993 |
| 2025-05-13 | 2,027 | 2,042 | 2,000 | 2,000 | 55,337 | 2,000 |
| 2025-05-12 | 1,945 | 2,011 | 1,944 | 2,008 | 277,134 | 2,008 |
| 2025-05-09 | 1,901 | 1,917 | 1,890 | 1,907 | 68,550 | 1,907 |
| 2025-05-08 | 1,933 | 1,941 | 1,915 | 1,941 | 43,937 | 1,941 |
| 2025-05-07 | 1,928 | 1,933 | 1,889 | 1,921 | 119,701 | 1,921 |
| 2025-05-02 | 1,953 | 1,990 | 1,948 | 1,965 | 52,685 | 1,965 |
| 2025-05-01 | 1,920 | 1,937 | 1,912 | 1,937 | 27,587 | 1,937 |
| 2025-04-30 | 1,915 | 1,915 | 1,894 | 1,906 | 33,202 | 1,906 |
| 2025-04-28 | 1,898 | 1,919 | 1,889 | 1,919 | 30,780 | 1,919 |
| 2025-04-25 | 1,916 | 1,924 | 1,878 | 1,878 | 82,080 | 1,878 |
| 2025-04-24 | 1,897 | 1,904 | 1,890 | 1,893 | 31,462 | 1,893 |
| 2025-04-23 | 1,923 | 1,927 | 1,879 | 1,885 | 64,459 | 1,885 |
| 2025-04-22 | 1,882 | 1,884 | 1,857 | 1,867 | 31,261 | 1,867 |
| 2025-04-21 | 1,878 | 1,878 | 1,843 | 1,866 | 85,583 | 1,866 |
| 2025-04-18 | 1,878 | 1,878 | 1,860 | 1,870 | 26,455 | 1,870 |
| 2025-04-17 | 1,837 | 1,856 | 1,827 | 1,856 | 138,591 | 1,856 |
| 2025-04-16 | 1,830 | 1,830 | 1,805 | 1,812 | 52,033 | 1,812 |
| 2025-04-15 | 1,826 | 1,830 | 1,816 | 1,826 | 50,763 | 1,826 |
| 2025-04-14 | 1,843 | 1,843 | 1,804 | 1,812 | 51,096 | 1,812 |
| 2025-04-11 | 1,820 | 1,874 | 1,779 | 1,874 | 67,876 | 1,874 |
| 2025-04-10 | 1,910 | 1,915 | 1,836 | 1,871 | 24,354 | 1,871 |
| 2025-04-09 | 1,764 | 1,791 | 1,741 | 1,791 | 57,131 | 1,791 |
| 2025-04-08 | 1,830 | 1,830 | 1,796 | 1,803 | 79,733 | 1,803 |
| 2025-04-07 | 1,694 | 1,834 | 1,694 | 1,834 | 75,415 | 1,834 |
| 2025-04-04 | 1,818 | 1,845 | 1,805 | 1,809 | 97,239 | 1,809 |
| 2025-04-03 | 1,845 | 1,868 | 1,810 | 1,858 | 156,958 | 1,858 |
| 2025-04-02 | 1,913 | 1,923 | 1,896 | 1,923 | 10,998 | 1,923 |
| 2025-04-01 | 1,906 | 1,920 | 1,901 | 1,905 | 39,340 | 1,905 |
| 2025-03-31 | 1,928 | 1,928 | 1,886 | 1,886 | 32,087 | 1,886 |
| 2025-03-28 | 1,950 | 1,953 | 1,940 | 1,947 | 16,502 | 1,947 |
| 2025-03-27 | 1,931 | 1,942 | 1,923 | 1,942 | 40,378 | 1,942 |
| 2025-03-26 | 1,948 | 1,949 | 1,939 | 1,939 | 55,667 | 1,939 |
| 2025-03-25 | 1,960 | 1,966 | 1,944 | 1,949 | 57,462 | 1,949 |
| 2025-03-24 | 1,915 | 1,931 | 1,912 | 1,930 | 50,040 | 1,930 |
| 2025-03-21 | 1,875 | 1,899 | 1,871 | 1,897 | 120,376 | 1,897 |
| 2025-03-19 | 1,852 | 1,861 | 1,842 | 1,861 | 65,124 | 1,861 |
| 2025-03-18 | 1,820 | 1,846 | 1,820 | 1,846 | 60,727 | 1,846 |
| 2025-03-17 | 1,800 | 1,815 | 1,797 | 1,809 | 31,722 | 1,809 |
| 2025-03-14 | 1,779 | 1,798 | 1,779 | 1,798 | 24,318 | 1,798 |
| 2025-03-13 | 1,794 | 1,795 | 1,777 | 1,780 | 26,155 | 1,780 |
| 2025-03-12 | 1,783 | 1,790 | 1,775 | 1,775 | 16,474 | 1,775 |
| 2025-03-11 | 1,765 | 1,773 | 1,746 | 1,770 | 81,276 | 1,770 |
| 2025-03-10 | 1,800 | 1,800 | 1,782 | 1,792 | 103,863 | 1,792 |
| 2025-03-07 | 1,799 | 1,799 | 1,783 | 1,792 | 66,124 | 1,792 |
| 2025-03-06 | 1,800 | 1,808 | 1,789 | 1,798 | 62,638 | 1,798 |
| 2025-03-05 | 1,773 | 1,800 | 1,769 | 1,798 | 77,569 | 1,798 |
| 2025-03-04 | 1,764 | 1,771 | 1,752 | 1,765 | 74,973 | 1,765 |
| 2025-03-03 | 1,804 | 1,817 | 1,777 | 1,778 | 66,284 | 1,778 |
| 2025-02-28 | 1,809 | 1,812 | 1,787 | 1,789 | 55,599 | 1,789 |
| 2025-02-27 | 1,819 | 1,824 | 1,808 | 1,810 | 66,402 | 1,810 |
| 2025-02-26 | 1,823 | 1,824 | 1,816 | 1,821 | 22,101 | 1,821 |
| 2025-02-25 | 1,845 | 1,846 | 1,823 | 1,824 | 64,271 | 1,824 |
| 2025-02-21 | 1,861 | 1,867 | 1,855 | 1,858 | 36,421 | 1,858 |
| 2025-02-20 | 1,883 | 1,883 | 1,855 | 1,862 | 97,246 | 1,862 |
| 2025-02-19 | 1,885 | 1,890 | 1,874 | 1,885 | 53,495 | 1,885 |
| 2025-02-18 | 1,886 | 1,890 | 1,875 | 1,875 | 37,949 | 1,875 |
| 2025-02-17 | 1,892 | 1,893 | 1,869 | 1,876 | 102,095 | 1,876 |
| 2025-02-14 | 1,921 | 1,921 | 1,888 | 1,895 | 41,070 | 1,895 |
| 2025-02-13 | 1,911 | 1,932 | 1,911 | 1,930 | 46,454 | 1,930 |
| 2025-02-12 | 1,918 | 1,925 | 1,898 | 1,911 | 67,209 | 1,911 |
| 2025-02-10 | 1,912 | 1,917 | 1,894 | 1,901 | 120,082 | 1,901 |
| 2025-02-07 | 1,929 | 1,932 | 1,916 | 1,926 | 102,281 | 1,926 |
| 2025-02-06 | 1,949 | 1,959 | 1,933 | 1,939 | 30,063 | 1,939 |
| 2025-02-05 | 1,978 | 1,978 | 1,958 | 1,963 | 12,110 | 1,963 |
| 2025-02-04 | 1,970 | 1,971 | 1,955 | 1,970 | 32,480 | 1,970 |
| 2025-02-03 | 1,964 | 1,964 | 1,943 | 1,946 | 89,603 | 1,946 |
| 2025-01-31 | 1,950 | 1,970 | 1,950 | 1,969 | 34,570 | 1,969 |
| 2025-01-30 | 1,935 | 1,960 | 1,935 | 1,960 | 47,505 | 1,960 |
| 2025-01-29 | 1,948 | 1,948 | 1,934 | 1,940 | 42,506 | 1,940 |
| 2025-01-28 | 1,938 | 1,945 | 1,932 | 1,945 | 44,678 | 1,945 |
| 2025-01-27 | 1,981 | 1,981 | 1,937 | 1,945 | 143,027 | 1,945 |
| 2025-01-24 | 1,982 | 1,983 | 1,955 | 1,975 | 92,838 | 1,975 |
| 2025-01-23 | 1,968 | 1,981 | 1,962 | 1,977 | 40,404 | 1,977 |
| 2025-01-22 | 1,966 | 1,966 | 1,948 | 1,948 | 70,989 | 1,948 |
| 2025-01-21 | 1,985 | 1,985 | 1,951 | 1,970 | 70,707 | 1,970 |
| 2025-01-20 | 1,991 | 1,992 | 1,959 | 1,977 | 25,293 | 1,977 |
| 2025-01-17 | 1,960 | 1,986 | 1,946 | 1,965 | 50,899 | 1,965 |
| 2025-01-16 | 1,988 | 1,990 | 1,972 | 1,978 | 43,648 | 1,978 |
| 2025-01-15 | 1,989 | 1,992 | 1,980 | 1,984 | 42,936 | 1,984 |
| 2025-01-14 | 2,015 | 2,015 | 1,980 | 1,986 | 94,792 | 1,986 |
| 2025-01-10 | 2,045 | 2,050 | 2,022 | 2,029 | 13,794 | 2,029 |
| 2025-01-09 | 2,031 | 2,039 | 2,030 | 2,037 | 24,052 | 2,037 |
| 2025-01-08 | 2,047 | 2,048 | 2,033 | 2,034 | 18,485 | 2,034 |
| 2025-01-07 | 2,040 | 2,052 | 2,040 | 2,047 | 30,764 | 2,047 |
| 2025-01-06 | 2,090 | 2,090 | 2,036 | 2,036 | 44,300 | 2,036 |
分割・併合履歴 ： なし