- 2025年
- 2024年
233A iFreeETF インドNifty50 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,068 | 2,073 | 2,052 | 2,072 | 79,665 | 2,072 |
| 2024-12-27 | 2,060 | 2,072 | 2,056 | 2,063 | 9,728 | 2,063 |
| 2024-12-26 | 2,069 | 2,069 | 2,049 | 2,052 | 23,024 | 2,052 |
| 2024-12-25 | 2,060 | 2,063 | 2,052 | 2,052 | 19,133 | 2,052 |
| 2024-12-24 | 2,069 | 2,069 | 2,048 | 2,058 | 30,648 | 2,058 |
| 2024-12-23 | 2,059 | 2,061 | 2,046 | 2,055 | 29,536 | 2,055 |
| 2024-12-20 | 2,087 | 2,088 | 2,065 | 2,069 | 69,741 | 2,069 |
| 2024-12-19 | 2,045 | 2,054 | 2,036 | 2,053 | 40,937 | 2,053 |
| 2024-12-18 | 2,069 | 2,069 | 2,051 | 2,053 | 14,452 | 2,053 |
| 2024-12-17 | 2,100 | 2,100 | 2,077 | 2,078 | 22,473 | 2,078 |
| 2024-12-16 | 2,099 | 2,106 | 2,090 | 2,092 | 25,420 | 2,092 |
| 2024-12-13 | 2,077 | 2,077 | 2,047 | 2,076 | 37,203 | 2,076 |
| 2024-12-12 | 2,077 | 2,079 | 2,070 | 2,078 | 22,657 | 2,078 |
| 2024-12-11 | 2,051 | 2,074 | 2,051 | 2,074 | 46,623 | 2,074 |
| 2024-12-10 | 2,057 | 2,068 | 2,055 | 2,060 | 19,818 | 2,060 |
| 2024-12-09 | 2,053 | 2,053 | 2,040 | 2,051 | 22,388 | 2,051 |
| 2024-12-06 | 2,060 | 2,060 | 2,050 | 2,056 | 33,959 | 2,056 |
| 2024-12-05 | 2,051 | 2,051 | 2,019 | 2,024 | 39,376 | 2,024 |
| 2024-12-04 | 2,040 | 2,042 | 2,027 | 2,029 | 29,159 | 2,029 |
| 2024-12-03 | 2,018 | 2,037 | 2,017 | 2,037 | 8,173 | 2,037 |
| 2024-12-02 | 2,021 | 2,027 | 2,011 | 2,019 | 23,748 | 2,019 |
| 2024-11-29 | 2,039 | 2,039 | 2,003 | 2,013 | 59,588 | 2,013 |
| 2024-11-28 | 2,046 | 2,054 | 2,028 | 2,028 | 9,696 | 2,028 |
| 2024-11-27 | 2,081 | 2,081 | 2,044 | 2,046 | 77,379 | 2,046 |
| 2024-11-26 | 2,100 | 2,100 | 2,073 | 2,075 | 49,711 | 2,075 |
| 2024-11-25 | 2,060 | 2,093 | 2,050 | 2,088 | 89,653 | 2,088 |
| 2024-11-22 | 2,028 | 2,033 | 2,008 | 2,033 | 68,778 | 2,033 |
| 2024-11-21 | 2,049 | 2,049 | 2,008 | 2,018 | 52,153 | 2,018 |
| 2024-11-20 | 2,037 | 2,043 | 2,033 | 2,043 | 26,818 | 2,043 |
| 2024-11-19 | 2,038 | 2,045 | 2,018 | 2,045 | 39,136 | 2,045 |
| 2024-11-18 | 2,025 | 2,029 | 2,007 | 2,018 | 96,927 | 2,018 |
| 2024-11-15 | 2,053 | 2,055 | 2,047 | 2,048 | 23,423 | 2,048 |
| 2024-11-14 | 2,049 | 2,057 | 2,042 | 2,042 | 63,727 | 2,042 |
| 2024-11-13 | 2,055 | 2,057 | 2,042 | 2,047 | 43,660 | 2,047 |
| 2024-11-12 | 2,059 | 2,072 | 2,059 | 2,066 | 49,370 | 2,066 |
| 2024-11-11 | 2,057 | 2,079 | 2,050 | 2,079 | 65,922 | 2,079 |
| 2024-11-08 | 2,079 | 2,080 | 2,055 | 2,061 | 27,116 | 2,061 |
| 2024-11-07 | 2,119 | 2,120 | 2,080 | 2,080 | 65,111 | 2,080 |
| 2024-11-06 | 2,057 | 2,095 | 2,047 | 2,091 | 59,306 | 2,091 |
| 2024-11-05 | 2,078 | 2,078 | 2,035 | 2,039 | 66,115 | 2,039 |
| 2024-11-01 | 2,068 | 2,075 | 2,066 | 2,074 | 40,228 | 2,074 |
| 2024-10-31 | 2,087 | 2,097 | 2,077 | 2,078 | 17,596 | 2,078 |
| 2024-10-30 | 2,071 | 2,098 | 2,071 | 2,098 | 24,755 | 2,098 |
| 2024-10-29 | 2,099 | 2,099 | 2,063 | 2,068 | 53,321 | 2,068 |
| 2024-10-28 | 2,066 | 2,096 | 2,061 | 2,094 | 50,758 | 2,094 |
| 2024-10-25 | 2,073 | 2,077 | 2,040 | 2,046 | 46,835 | 2,046 |
| 2024-10-24 | 2,088 | 2,090 | 2,071 | 2,080 | 35,446 | 2,080 |
| 2024-10-23 | 2,076 | 2,089 | 2,072 | 2,088 | 71,133 | 2,088 |
| 2024-10-22 | 2,086 | 2,100 | 2,080 | 2,084 | 59,411 | 2,084 |
| 2024-10-21 | 2,096 | 2,096 | 2,057 | 2,071 | 149,671 | 2,071 |
| 2024-10-18 | 2,075 | 2,075 | 2,060 | 2,074 | 30,685 | 2,074 |
| 2024-10-17 | 2,091 | 2,091 | 2,071 | 2,072 | 50,957 | 2,072 |
| 2024-10-16 | 2,087 | 2,092 | 2,079 | 2,083 | 30,153 | 2,083 |
| 2024-10-15 | 2,108 | 2,108 | 2,092 | 2,094 | 34,111 | 2,094 |
| 2024-10-11 | 2,090 | 2,090 | 2,072 | 2,074 | 13,382 | 2,074 |
| 2024-10-10 | 2,108 | 2,111 | 2,081 | 2,094 | 16,202 | 2,094 |
| 2024-10-09 | 2,099 | 2,099 | 2,073 | 2,097 | 41,115 | 2,097 |
| 2024-10-08 | 2,072 | 2,075 | 2,047 | 2,075 | 81,911 | 2,075 |
| 2024-10-07 | 2,111 | 2,111 | 2,067 | 2,081 | 41,635 | 2,081 |
| 2024-10-04 | 2,095 | 2,098 | 2,064 | 2,073 | 122,669 | 2,073 |
| 2024-10-03 | 2,122 | 2,122 | 2,093 | 2,095 | 36,006 | 2,095 |
| 2024-10-02 | 2,093 | 2,093 | 2,065 | 2,072 | 58,233 | 2,072 |
| 2024-10-01 | 2,114 | 2,114 | 2,089 | 2,093 | 54,198 | 2,093 |
| 2024-09-30 | 2,110 | 2,118 | 2,063 | 2,064 | 63,938 | 2,064 |
| 2024-09-27 | 2,129 | 2,160 | 2,129 | 2,153 | 17,104 | 2,153 |
| 2024-09-26 | 2,105 | 2,125 | 2,103 | 2,124 | 28,921 | 2,124 |
| 2024-09-25 | 2,081 | 2,093 | 2,081 | 2,089 | 15,687 | 2,089 |
| 2024-09-24 | 2,100 | 2,109 | 2,095 | 2,107 | 42,646 | 2,107 |
| 2024-09-20 | 2,084 | 2,084 | 2,042 | 2,066 | 48,291 | 2,066 |
| 2024-09-19 | 2,034 | 2,057 | 2,034 | 2,037 | 24,887 | 2,037 |
| 2024-09-18 | 2,013 | 2,024 | 2,013 | 2,022 | 16,525 | 2,022 |
| 2024-09-17 | 2,023 | 2,024 | 2,001 | 2,007 | 36,852 | 2,007 |
| 2024-09-13 | 2,015 | 2,017 | 2,002 | 2,008 | 11,024 | 2,008 |
| 2024-09-12 | 2,000 | 2,008 | 1,999 | 2,003 | 8,201 | 2,003 |
| 2024-09-11 | 2,003 | 2,007 | 1,972 | 1,982 | 78,120 | 1,982 |
| 2024-09-10 | 2,029 | 2,029 | 2,001 | 2,010 | 14,647 | 2,010 |
| 2024-09-09 | 1,995 | 2,008 | 1,980 | 2,004 | 25,957 | 2,004 |
| 2024-09-06 | 2,034 | 2,040 | 1,998 | 2,000 | 87,617 | 2,000 |
| 2024-09-05 | 2,040 | 2,094 | 2,033 | 2,037 | 24,257 | 2,037 |
| 2024-09-04 | 2,049 | 2,055 | 2,039 | 2,050 | 36,123 | 2,050 |
| 2024-09-03 | 2,130 | 2,130 | 2,080 | 2,084 | 89,795 | 2,084 |
| 2024-09-02 | 2,095 | 2,145 | 2,091 | 2,098 | 91,998 | 2,098 |
| 2024-08-30 | 2,053 | 2,063 | 2,050 | 2,062 | 17,004 | 2,062 |
| 2024-08-29 | 2,037 | 2,052 | 2,034 | 2,050 | 15,363 | 2,050 |
| 2024-08-28 | 2,032 | 2,044 | 2,029 | 2,044 | 29,364 | 2,044 |
| 2024-08-27 | 2,038 | 2,048 | 2,035 | 2,048 | 17,909 | 2,048 |
| 2024-08-26 | 2,027 | 2,037 | 2,015 | 2,034 | 62,530 | 2,034 |
| 2024-08-23 | 2,037 | 2,037 | 2,026 | 2,037 | 38,599 | 2,037 |
| 2024-08-22 | 2,031 | 2,039 | 2,025 | 2,033 | 43,303 | 2,033 |
| 2024-08-21 | 2,038 | 2,038 | 2,009 | 2,021 | 153,348 | 2,021 |
| 2024-08-20 | 2,030 | 2,045 | 2,022 | 2,040 | 129,389 | 2,040 |
分割・併合履歴 ： なし