Nifty GS 10Yr (NIFGS10)

🏛️ インド →
2,591.50
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 2,599.16 2,599.98 2,589.32 2,591.50 0.0M
2025-09-26 2,601.92 2,603.37 2,596.44 2,596.95 0.0M
2025-09-25 2,603.39 2,603.95 2,600.61 2,601.12 0.0M
2025-09-24 2,605.85 2,607.61 2,602.47 2,604.01 0.0M
2025-09-23 2,602.70 2,606.13 2,598.94 2,604.84 0.0M
2025-09-22 2,600.66 2,603.24 2,598.10 2,601.57 0.0M
2025-09-19 2,595.87 2,600.21 2,593.28 2,600.21 0.0M
2025-09-18 2,602.88 2,602.89 2,594.37 2,595.27 0.0M
2025-09-17 2,598.57 2,601.88 2,598.57 2,601.75 0.0M
2025-09-16 2,597.90 2,599.89 2,596.87 2,598.09 0.0M
2025-09-15 2,598.96 2,600.85 2,596.35 2,596.93 0.0M
2025-09-12 2,599.78 2,604.18 2,596.28 2,597.31 0.0M
2025-09-11 2,597.44 2,600.58 2,594.42 2,599.10 0.0M
2025-09-10 2,596.22 2,598.65 2,588.96 2,598.20 0.0M
2025-09-09 2,599.99 2,604.69 2,593.90 2,594.54 0.0M
2025-09-08 2,599.99 2,599.99 2,599.99 2,599.99 0.0M
2025-09-05 2,592.47 2,592.47 2,592.47 2,592.47 0.0M
2025-09-04 2,583.31 2,592.99 2,583.31 2,592.41 0.0M
2025-09-03 2,578.52 2,583.23 2,578.35 2,583.23 0.0M
2025-09-02 2,574.70 2,579.89 2,573.02 2,578.41 0.0M
2025-09-01 2,573.35 2,576.55 2,566.92 2,574.49 0.0M
2025-08-29 2,582.12 2,582.13 2,564.09 2,576.67 0.0M
2025-08-28 2,567.49 2,582.90 2,566.07 2,582.51 0.0M
2025-08-26 2,570.90 2,571.34 2,559.26 2,563.82 0.0M
2025-08-25 2,578.17 2,581.54 2,569.60 2,569.60 0.0M
2025-08-22 2,581.23 2,581.23 2,574.54 2,576.46 0.0M
2025-08-21 2,586.03 2,586.78 2,579.86 2,580.76 0.0M
2025-08-20 2,583.00 2,587.50 2,581.47 2,585.32 0.0M
2025-08-19 2,585.87 2,585.87 2,575.88 2,581.79 0.0M
2025-08-18 2,601.65 2,601.65 2,584.42 2,584.42 0.0M
2025-08-14 2,585.69 2,602.90 2,583.89 2,599.82 0.0M
2025-08-13 2,584.94 2,601.42 2,580.23 2,584.98 0.0M
2025-08-12 2,593.19 2,594.16 2,582.35 2,582.99 0.0M
2025-08-11 2,599.62 2,599.62 2,590.89 2,591.59 0.0M
2025-08-08 2,599.08 2,601.98 2,598.36 2,601.98 0.0M
2025-08-07 2,595.17 2,597.01 2,595.17 2,597.01 0.0M
2025-08-06 2,609.88 2,609.88 2,597.87 2,597.87 0.0M
2025-08-05 2,611.02 2,611.02 2,609.33 2,609.49 0.0M
2025-08-04 2,601.35 2,608.15 2,601.35 2,608.15 0.0M
2025-08-01 2,598.79 2,600.73 2,598.79 2,600.27 0.0M
2025-07-31 2,600.25 2,600.25 2,598.31 2,598.54 0.0M
2025-07-30 2,599.32 2,600.58 2,597.29 2,597.93 0.0M
2025-07-29 2,598.76 2,600.26 2,597.29 2,597.29 0.0M
2025-07-28 2,601.88 2,601.88 2,598.94 2,600.37 0.0M
2025-07-25 2,604.93 2,605.49 2,598.17 2,600.74 0.0M
2025-07-24 2,607.35 2,607.35 2,604.20 2,604.53 0.0M
2025-07-23 2,608.06 2,608.18 2,606.77 2,607.03 0.0M
2025-07-22 2,609.05 2,609.34 2,607.22 2,607.48 0.0M
2025-07-21 2,607.62 2,609.66 2,607.62 2,608.37 0.0M
2025-07-18 2,606.68 2,608.24 2,605.54 2,606.50 0.0M
2025-07-17 2,604.58 2,607.40 2,604.32 2,606.37 0.0M
2025-07-16 2,604.19 2,604.77 2,603.35 2,604.25 0.0M
2025-07-15 2,603.69 2,604.44 2,600.33 2,603.67 0.0M
2025-07-14 2,604.61 2,605.53 2,602.13 2,602.13 0.0M
2025-07-11 2,600.90 2,603.92 2,596.47 2,603.92 0.0M
2025-07-10 2,601.09 2,602.38 2,599.68 2,600.45 0.0M
2025-07-09 2,601.87 2,601.99 2,598.91 2,600.38 0.0M
2025-07-08 2,603.37 2,604.17 2,601.15 2,601.47 0.0M
2025-07-07 2,602.74 2,604.43 2,602.37 2,603.14 0.0M
2025-07-04 2,602.27 2,602.27 2,599.60 2,601.66 0.0M
2025-07-03 2,602.26 2,603.58 2,600.05 2,601.72 0.0M
2025-07-02 2,600.45 2,602.42 2,599.66 2,601.78 0.0M
2025-07-01 2,596.19 2,601.14 2,596.13 2,600.69 0.0M
2025-06-30 2,596.87 2,598.70 2,593.56 2,594.39 0.0M
2025-06-27 2,602.77 2,603.25 2,594.77 2,595.29 0.0M
2025-06-26 2,600.34 2,605.11 2,598.88 2,602.86 0.0M
2025-06-25 2,603.55 2,605.17 2,599.01 2,599.65 0.0M
2025-06-24 2,594.72 2,605.62 2,594.72 2,605.49 0.0M
2025-06-23 2,592.81 2,595.53 2,590.14 2,594.76 0.0M
2025-06-20 2,591.79 2,595.21 2,590.33 2,592.77 0.0M
2025-06-19 2,601.19 2,601.19 2,589.88 2,592.19 0.0M
2025-06-18 2,600.49 2,601.62 2,597.90 2,600.72 0.0M
2025-06-17 2,597.74 2,601.69 2,597.58 2,599.70 0.0M
2025-06-16 2,591.91 2,597.64 2,591.91 2,597.64 0.0M
2025-06-13 2,593.81 2,593.81 2,585.43 2,591.34 0.0M
2025-06-12 2,591.12 2,594.68 2,589.54 2,592.37 0.0M
2025-06-11 2,592.19 2,595.51 2,591.40 2,592.17 0.0M
2025-06-10 2,593.07 2,596.21 2,591.72 2,592.10 0.0M
2025-06-09 2,602.04 2,602.04 2,592.29 2,593.32 0.0M
2025-06-06 2,607.54 2,624.58 2,600.70 2,601.98 0.0M
2025-06-05 2,604.98 2,607.63 2,604.97 2,607.25 0.0M
2025-06-04 2,605.72 2,606.47 2,603.71 2,604.55 0.0M
2025-06-03 2,602.06 2,606.47 2,601.91 2,605.25 0.0M
2025-06-02 2,602.14 2,604.03 2,598.89 2,602.23 0.0M
2025-05-30 2,607.96 2,607.96 2,597.79 2,598.31 0.0M
2025-05-29 2,608.33 2,609.99 2,607.81 2,608.65 0.0M
2025-05-28 2,603.31 2,608.07 2,603.30 2,607.94 0.0M
2025-05-27 2,602.38 2,603.45 2,601.84 2,603.06 0.0M
2025-05-26 2,600.33 2,602.60 2,597.47 2,602.60 0.0M
2025-05-23 2,597.75 2,599.84 2,597.40 2,598.81 0.0M
2025-05-22 2,600.84 2,601.82 2,599.26 2,600.28 0.0M
2025-05-21 2,596.41 2,600.99 2,593.41 2,600.02 0.0M
2025-05-20 2,593.53 2,595.98 2,593.52 2,595.66 0.0M
2025-05-19 2,595.23 2,596.30 2,593.54 2,593.66 0.0M
2025-05-16 2,592.46 2,595.52 2,592.45 2,594.75 0.0M
2025-05-15 2,589.70 2,592.50 2,584.54 2,591.99 0.0M
2025-05-14 2,581.23 2,587.17 2,581.22 2,586.53 0.0M
2025-05-13 2,571.49 2,582.22 2,571.48 2,582.22 0.0M
2025-05-12 2,571.49 2,571.49 2,571.49 2,571.49 0.0M
2025-05-09 2,566.52 2,570.64 2,558.53 2,570.02 0.0M
2025-05-08 2,576.34 2,581.22 2,566.75 2,566.75 0.0M
2025-05-07 2,573.63 2,577.21 2,571.00 2,575.97 0.0M
2025-05-06 2,578.02 2,578.48 2,572.27 2,573.51 0.0M
2025-05-05 2,571.76 2,578.14 2,570.81 2,577.51 0.0M
2025-05-02 2,569.88 2,572.14 2,567.67 2,570.65 0.0M
2025-04-30 2,572.02 2,573.19 2,567.48 2,569.15 0.0M
2025-04-29 2,561.92 2,574.71 2,561.90 2,571.97 0.0M
2025-04-28 2,567.37 2,569.02 2,560.83 2,560.83 0.0M
2025-04-25 2,573.44 2,573.44 2,563.89 2,564.64 0.0M
2025-04-24 2,571.24 2,572.30 2,566.28 2,571.37 0.0M
2025-04-23 2,571.73 2,577.11 2,569.16 2,569.41 0.0M
2025-04-22 2,572.27 2,572.27 2,567.83 2,571.43 0.0M
2025-04-21 2,562.52 2,570.77 2,562.50 2,570.71 0.0M
2025-04-17 2,556.83 2,560.40 2,556.81 2,559.90 0.0M
2025-04-16 2,552.68 2,556.20 2,552.23 2,555.09 0.0M
2025-04-15 2,547.19 2,553.81 2,547.17 2,552.38 0.0M
2025-04-11 2,545.06 2,549.08 2,543.93 2,545.86 0.0M
2025-04-09 2,539.26 2,546.72 2,530.08 2,545.54 0.0M
2025-04-08 2,536.49 2,539.36 2,534.09 2,538.99 0.0M
2025-04-07 2,539.43 2,541.31 2,535.11 2,535.11 0.0M
2025-04-04 2,532.69 2,537.72 2,532.69 2,536.87 0.0M
2025-04-03 2,534.72 2,538.88 2,532.46 2,532.88 0.0M
2025-04-02 2,518.16 2,532.84 2,518.16 2,531.52 0.0M
2025-04-01 2,518.16 2,518.16 2,518.16 2,518.16 0.0M
2025-03-28 2,513.50 2,516.13 2,509.76 2,515.05 0.0M
2025-03-27 2,512.03 2,515.74 2,512.03 2,514.00 0.0M
2025-03-26 2,506.30 2,512.22 2,506.09 2,511.74 0.0M
2025-03-25 2,506.60 2,508.10 2,504.56 2,506.66 0.0M
2025-03-24 2,506.31 2,506.69 2,503.87 2,505.49 0.0M
2025-03-21 2,502.91 2,506.77 2,502.91 2,504.67 0.0M
2025-03-20 2,499.16 2,504.34 2,499.16 2,504.28 0.0M
2025-03-19 2,496.76 2,499.32 2,496.76 2,498.96 0.0M
2025-03-18 2,493.17 2,496.70 2,492.26 2,496.58 0.0M
2025-03-17 2,491.66 2,493.18 2,491.32 2,492.64 0.0M
2025-03-13 2,491.86 2,492.39 2,489.81 2,490.47 0.0M
2025-03-12 2,490.01 2,492.66 2,489.30 2,491.34 0.0M
2025-03-11 2,487.91 2,490.41 2,487.91 2,489.56 0.0M
2025-03-10 2,489.76 2,489.83 2,486.95 2,487.31 0.0M
2025-03-07 2,489.59 2,489.59 2,487.99 2,488.35 0.0M
2025-03-06 2,482.93 2,489.46 2,482.93 2,489.22 0.0M
2025-03-05 2,478.45 2,481.86 2,476.51 2,481.74 0.0M
2025-03-04 2,478.83 2,481.53 2,477.38 2,477.44 0.0M
2025-03-03 2,480.64 2,480.64 2,477.71 2,478.07 0.0M
2025-02-28 2,481.57 2,482.30 2,477.91 2,478.33 0.0M
2025-02-27 2,480.78 2,482.14 2,480.10 2,480.34 0.0M
2025-02-25 2,480.23 2,481.83 2,480.23 2,480.39 0.0M
2025-02-24 2,479.14 2,481.98 2,479.14 2,479.82 0.0M
2025-02-21 2,478.57 2,479.06 2,476.66 2,477.98 0.0M
2025-02-20 2,481.61 2,482.03 2,477.88 2,478.36 0.0M
2025-02-19 2,481.61 2,481.61 2,481.61 2,481.61 0.0M
2025-02-18 2,479.05 2,481.12 2,478.60 2,480.94 0.0M
2025-02-17 2,476.32 2,476.32 2,476.32 2,476.32 0.0M
2025-02-14 2,473.84 2,473.84 2,473.84 2,473.84 0.0M
2025-02-13 2,475.95 2,475.95 2,472.31 2,473.69 0.0M
2025-02-12 2,475.52 2,476.30 2,474.62 2,474.62 0.0M
2025-02-11 2,472.36 2,477.29 2,472.36 2,475.07 0.0M
2025-02-10 2,474.20 2,474.20 2,469.27 2,471.91 0.0M
2025-02-07 2,480.03 2,482.08 2,471.03 2,471.99 0.0M
2025-02-06 2,478.41 2,480.61 2,478.41 2,479.41 0.0M
2025-02-05 2,476.55 2,479.74 2,476.55 2,478.17 0.0M
2025-02-04 2,476.51 2,477.24 2,475.08 2,475.92 0.0M
2025-02-03 2,471.85 2,477.87 2,469.46 2,476.43 0.0M
2025-02-01 2,471.85 2,471.85 2,471.85 2,471.85 0.0M
2025-01-31 2,473.26 2,473.26 2,469.66 2,470.74 0.0M
2025-01-30 2,472.08 2,473.11 2,470.29 2,471.25 0.0M
2025-01-29 2,472.51 2,474.01 2,468.67 2,471.97 0.0M
2025-01-28 2,472.80 2,480.41 2,472.60 2,474.70 0.0M
2025-01-27 2,464.86 2,474.19 2,464.86 2,471.97 0.0M
2025-01-24 2,460.76 2,465.50 2,460.76 2,463.34 0.0M
2025-01-23 2,463.16 2,463.48 2,460.24 2,460.42 0.0M
2025-01-22 2,460.11 2,463.33 2,458.53 2,462.07 0.0M
2025-01-21 2,454.88 2,460.54 2,454.87 2,459.09 0.0M
2025-01-20 2,452.52 2,455.46 2,452.09 2,454.68 0.0M
2025-01-17 2,454.27 2,456.38 2,450.19 2,452.59 0.0M
2025-01-16 2,444.17 2,454.72 2,444.17 2,453.22 0.0M
2025-01-15 2,440.88 2,445.20 2,440.88 2,443.52 0.0M
2025-01-14 2,438.17 2,441.80 2,433.93 2,441.68 0.0M
2025-01-13 2,450.13 2,450.13 2,436.48 2,436.48 0.0M
2025-01-10 2,449.57 2,451.10 2,448.22 2,448.22 0.0M
2025-01-09 2,448.64 2,449.63 2,446.33 2,449.09 0.0M
2025-01-08 2,451.73 2,453.08 2,447.73 2,447.73 0.0M
2025-01-07 2,448.55 2,454.07 2,448.55 2,451.19 0.0M
2025-01-06 2,445.32 2,448.81 2,443.34 2,448.69 0.0M
2025-01-03 2,442.52 2,444.15 2,440.36 2,444.09 0.0M
2025-01-02 2,443.49 2,443.49 2,440.39 2,441.95 0.0M
2025-01-01 2,446.40 2,446.40 2,442.58 2,442.64 0.0M