Nifty Financial Services Index Future - ９月 2025

🏛️ インド →
26,024.30
最終更新: 2025-09-26
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
2025-09-26 26,275.70 26,275.80 26,010.00 26,024.30 0.0M
2025-09-25 26,400.60 26,480.00 26,302.40 26,340.10 0.0M
2025-09-24 26,608.00 26,608.10 26,374.80 26,450.60 0.0M
2025-09-23 26,653.00 26,710.40 26,556.80 26,656.80 0.0M
2025-09-22 26,600.40 26,728.00 26,591.20 26,610.50 0.0M
2025-09-19 26,740.00 26,748.10 26,570.00 26,623.40 0.0M
2025-09-18 26,720.10 26,798.90 26,410.00 26,751.80 0.0M
2025-09-17 26,630.10 26,698.00 26,610.80 26,669.00 0.0M
2025-09-16 26,490.00 26,603.20 26,472.00 26,594.40 0.0M
2025-09-15 26,481.40 26,549.10 26,456.70 26,501.50 0.0M
2025-09-12 26,300.80 26,475.00 26,254.30 26,456.10 0.0M
2025-09-11 26,219.30 26,307.90 26,213.10 26,272.10 0.0M
2025-09-10 26,166.00 26,305.30 26,138.80 26,239.30 0.0M
2025-09-09 26,121.10 26,123.60 26,033.60 26,070.90 0.0M
2025-09-08 26,020.40 26,200.00 25,995.00 26,078.80 0.0M
2025-09-05 26,045.00 26,045.00 25,845.70 26,004.10 0.0M
2025-09-04 25,950.00 26,132.10 25,916.20 25,937.50 0.0M
2025-09-03 25,700.90 25,890.80 25,640.00 25,869.10 0.0M
2025-09-02 25,936.40 25,979.30 25,712.00 25,746.20 0.0M
2025-09-01 25,798.80 25,915.30 25,798.80 25,909.10 0.0M
2025-08-29 25,894.00 25,929.20 25,732.20 25,768.30 0.0M
2025-08-28 25,750.00 25,900.00 25,630.00 25,640.30 0.0M
2025-08-26 26,313.20 26,313.40 25,960.00 25,989.90 0.1M
2025-08-25 26,343.10 26,436.00 26,330.00 26,364.80 0.0M
2025-08-22 26,609.40 26,609.40 26,354.70 26,377.50 0.0M
2025-08-21 26,603.60 26,698.00 26,598.00 26,632.60 0.0M
2025-08-20 26,590.10 26,590.10 26,480.00 26,549.50 0.0M
2025-08-19 26,618.00 26,700.00 26,574.30 26,658.40 0.0M
2025-08-18 26,510.00 26,890.20 26,456.60 26,683.70 0.0M
2025-08-14 26,363.50 26,453.60 26,347.80 26,405.10 0.0M
2025-08-13 26,338.60 26,393.80 26,260.50 26,354.80 0.0M
2025-08-12 26,365.40 26,484.50 26,237.50 26,250.50 0.0M
2025-08-11 26,154.70 26,441.00 26,154.60 26,411.40 0.0M
2025-08-08 26,478.50 26,479.90 26,211.20 26,242.50 0.0M
2025-08-07 26,411.70 26,550.00 26,273.00 26,508.90 0.0M
2025-08-06 26,459.90 26,525.00 26,387.80 26,454.40 0.0M
2025-08-05 26,548.20 26,558.30 26,386.70 26,455.10 0.0M
2025-08-04 26,636.00 26,667.00 26,511.40 26,593.60 0.0M
2025-08-01 26,560.00 26,819.90 26,543.50 26,569.60 0.0M
2025-07-31 26,600.00 26,856.40 26,455.00 26,649.95 0.0M
2025-07-30 26,706.60 26,740.00 26,621.50 26,715.60 0.0M
2025-07-29 26,609.20 26,777.70 26,584.10 26,749.40 0.0M
2025-07-28 26,789.90 26,912.80 26,618.00 26,659.90 0.0M
2025-07-25 27,068.60 27,068.60 26,766.00 26,824.60 0.0M
2025-07-24 27,245.30 27,247.80 27,055.90 27,078.60 0.0M
2025-07-23 27,065.80 27,257.90 27,002.20 27,239.60 0.0M
2025-07-22 27,082.50 27,130.00 26,990.00 27,004.70 0.0M
2025-07-21 26,750.70 27,021.20 26,692.60 27,012.10 0.0M
2025-07-18 26,840.00 26,840.00 26,572.60 26,608.00 0.0M
2025-07-17 26,987.80 26,987.80 26,856.90 26,876.50 0.0M
2025-07-16 27,018.80 27,088.00 26,924.20 26,970.10 0.0M
2025-07-15 26,930.80 27,064.20 26,911.10 27,032.40 0.0M
2025-07-14 26,905.10 26,936.20 26,810.10 26,911.20 0.0M
2025-07-11 27,000.60 27,077.80 26,920.00 26,946.70 0.0M
2025-07-10 27,200.80 27,208.00 27,080.50 27,091.80 0.0M
2025-07-09 27,117.00 27,194.00 27,043.40 27,159.70 0.0M
2025-07-08 26,935.30 27,130.70 26,935.30 27,114.50 0.0M
2025-07-07 26,965.10 27,024.20 26,902.90 26,949.60 0.0M
2025-07-04 26,951.90 27,023.20 26,825.10 26,997.30 0.0M
2025-07-03 27,037.70 27,077.70 26,865.10 26,892.30 0.0M
2025-07-02 27,299.90 27,305.80 26,945.80 27,014.50 0.0M
2025-07-01 27,317.30 27,317.30 27,200.00 27,252.00 0.0M
2025-06-30 27,441.50 27,472.30 27,267.00 27,302.80 0.0M
2025-06-27 27,274.20 27,474.90 27,200.00 27,441.50 0.0M
2025-06-26 26,882.50 27,277.10 26,835.40 27,248.40 0.1M
2025-06-25 26,778.80 26,858.10 26,778.80 26,845.40 0.0M
2025-06-24 26,755.30 26,985.50 26,729.90 26,761.80 0.0M
2025-06-23 26,571.50 26,659.60 26,406.60 26,573.00 0.0M
2025-06-20 26,360.00 26,691.50 26,360.00 26,667.50 0.0M
2025-06-19 26,420.00 26,506.60 26,307.00 26,323.70 0.0M
2025-06-18 26,441.00 26,554.30 26,380.10 26,426.10 0.0M
2025-06-17 26,607.50 26,620.20 26,440.00 26,474.60 0.0M
2025-06-16 26,786.00 26,786.00 26,366.70 26,635.90 0.0M
2025-06-13 26,256.70 26,449.00 26,255.10 26,380.20 0.0M
2025-06-12 26,815.40 26,960.30 26,607.10 26,671.10 0.1M
2025-06-11 26,899.70 27,024.40 26,854.60 26,889.90 0.0M
2025-06-10 27,097.20 27,097.20 26,905.00 26,940.80 0.0M
2025-06-09 26,985.40 27,155.90 26,706.60 27,083.10 0.1M
2025-06-06 26,558.50 27,030.70 26,399.70 26,959.10 0.1M
2025-06-05 26,411.80 26,600.60 26,390.00 26,525.30 0.0M
2025-06-04 26,422.70 26,450.00 26,345.00 26,427.90 0.0M
2025-06-03 26,620.60 26,699.90 26,393.00 26,423.80 0.0M
2025-06-02 26,645.00 26,645.00 26,371.60 26,602.10 0.0M
2025-05-30 26,555.10 26,700.00 26,555.00 26,660.10 0.0M
2025-05-29 26,590.00 26,590.00 26,299.80 26,478.45 0.0M
2025-05-28 26,470.50 26,530.00 26,428.40 26,466.40 0.0M
2025-05-27 26,536.00 26,712.00 26,352.40 26,480.30 0.0M
2025-05-26 26,596.70 26,770.00 26,501.30 26,645.00 0.0M
2025-05-23 26,290.00 26,566.00 26,243.60 26,551.50 0.0M
2025-05-22 26,351.00 26,352.10 26,140.50 26,289.80 0.0M
2025-05-21 26,326.90 26,543.70 26,250.00 26,367.60 0.0M
2025-05-20 26,584.90 26,599.00 26,278.80 26,312.90 0.0M
2025-05-19 26,551.80 26,692.40 26,517.80 26,563.50 0.0M
2025-05-16 26,530.50 26,604.20 26,506.60 26,554.40 0.0M
2025-05-15 26,258.80 26,569.80 26,058.40 26,512.50 0.0M
2025-05-14 26,323.40 26,377.10 26,073.10 26,207.40 0.0M
2025-05-13 26,549.00 26,598.30 26,262.80 26,281.00 0.0M
2025-05-12 26,000.20 26,639.00 26,000.00 26,593.40 0.1M
2025-05-09 25,728.00 25,901.80 25,517.00 25,569.80 0.1M
2025-05-08 26,233.50 26,362.90 25,884.10 25,964.90 0.0M
2025-05-07 25,878.60 26,228.10 25,833.40 26,198.30 0.0M
2025-05-06 26,226.50 26,226.50 25,951.00 25,994.60 0.0M
2025-05-05 26,259.90 26,371.40 26,162.00 26,246.60 0.0M
2025-05-02 26,274.90 26,472.00 26,136.00 26,193.10 0.0M
2025-04-30 26,175.40 26,315.00 26,107.90 26,197.00 0.0M
2025-04-29 26,460.30 26,562.90 26,225.00 26,249.80 0.0M
2025-04-28 26,110.70 26,460.80 26,068.00 26,413.70 0.0M
2025-04-25 26,400.10 26,518.30 25,913.60 26,074.90 0.1M
2025-04-24 26,400.00 26,500.00 26,297.00 26,305.65 0.0M
2025-04-23 26,688.00 26,750.00 26,360.40 26,453.80 0.1M
2025-04-22 26,492.60 26,705.80 26,462.00 26,607.00 0.0M
2025-04-21 26,209.80 26,507.70 26,209.80 26,428.90 0.1M
2025-04-17 25,432.40 26,078.90 25,424.00 26,039.80 0.1M
2025-04-16 25,332.10 25,513.20 25,276.20 25,486.90 0.0M
2025-04-15 25,050.00 25,304.30 25,000.70 25,272.50 0.0M
2025-04-11 24,450.00 24,759.75 24,450.00 24,636.30 0.0M
2025-04-09 24,408.10 24,408.10 24,072.05 24,236.20 0.0M
2025-04-08 24,267.00 24,480.75 24,170.00 24,440.05 0.1M
2025-04-07 23,980.00 24,528.00 23,551.00 24,039.10 0.2M
2025-04-04 24,812.50 24,975.00 24,768.05 24,820.50 0.1M
2025-04-03 24,711.05 24,912.40 24,678.80 24,808.00 0.0M
2025-04-02 24,677.90 24,873.45 24,677.90 24,859.50 0.0M
2025-04-01 25,188.15 25,188.15 24,661.00 24,686.20 0.1M
2025-03-28 25,020.05 25,377.30 25,020.05 25,191.40 0.1M
2025-03-27 24,800.05 25,108.80 24,788.80 25,011.15 0.1M
2025-03-26 25,131.85 25,181.45 24,824.30 24,873.70 0.1M
2025-03-25 24,921.00 25,285.20 24,921.00 25,125.55 0.0M
2025-03-24 24,684.55 25,112.20 24,679.45 25,085.10 0.1M
2025-03-21 24,336.95 24,575.00 24,336.95 24,563.90 0.0M
2025-03-20 24,293.95 24,356.40 24,148.15 24,336.95 0.1M
2025-03-19 24,031.50 24,224.00 24,017.20 24,182.10 0.0M
2025-03-18 23,683.55 24,030.00 23,666.15 24,006.90 0.0M
2025-03-17 23,361.15 23,594.10 23,361.15 23,576.70 0.0M
2025-03-13 23,251.00 23,485.00 23,251.00 23,324.15 0.0M
2025-03-12 23,319.50 23,544.30 23,240.00 23,387.85 0.0M
2025-03-11 22,960.95 23,305.95 22,926.00 23,252.70 0.1M
2025-03-10 23,230.10 23,316.90 23,053.25 23,091.00 0.0M
2025-03-07 23,210.00 23,316.85 23,148.10 23,222.10 0.1M
2025-03-06 23,295.00 23,295.05 23,051.30 23,223.45 0.0M
2025-03-05 23,116.75 23,215.45 23,050.15 23,153.70 0.0M
2025-03-04 22,989.95 23,151.00 22,985.70 23,117.40 0.0M
2025-03-03 23,240.15 23,278.50 22,982.95 23,077.20 0.0M
2025-02-28 23,100.60 23,239.85 23,035.95 23,149.00 0.1M
2025-02-27 23,074.00 23,267.80 23,074.00 23,173.65 0.0M
2025-02-25 23,107.95 23,122.30 22,998.60 23,074.00 0.1M
2025-02-24 23,148.65 23,148.65 22,852.85 23,050.45 0.1M
2025-02-21 23,295.00 23,312.00 23,074.00 23,193.50 0.1M
2025-02-20 23,368.55 23,469.55 23,276.35 23,329.30 0.0M
2025-02-19 23,202.05 23,540.75 23,202.00 23,477.65 0.0M
2025-02-18 23,368.35 23,373.40 23,146.05 23,329.25 0.0M
2025-02-17 23,153.65 23,396.40 23,032.30 23,366.85 0.0M
2025-02-14 23,441.70 23,451.30 23,070.65 23,269.95 0.1M
2025-02-13 23,377.15 23,566.85 23,299.95 23,352.20 0.0M
2025-02-12 23,142.90 23,412.00 22,927.45 23,303.35 0.1M
2025-02-11 23,520.95 23,520.95 23,079.70 23,200.00 0.0M
2025-02-10 23,613.70 23,613.70 23,384.15 23,516.05 0.0M
2025-02-07 23,767.10 23,853.90 23,501.00 23,638.75 0.1M
2025-02-06 23,762.10 23,780.15 23,680.90 23,757.60 0.0M
2025-02-05 23,749.90 23,815.00 23,700.35 23,744.80 0.0M
2025-02-04 23,298.05 23,711.00 23,298.05 23,688.85 0.0M
2025-02-03 23,131.70 23,290.00 23,024.55 23,262.80 0.0M
2025-02-01 23,366.35 23,500.00 22,915.55 23,291.75 0.0M
2025-01-31 23,305.00 23,420.35 23,215.00 23,354.25 0.1M
2025-01-30 22,997.95 23,155.95 22,997.95 23,133.70 0.0M
2025-01-29 22,872.60 23,032.50 22,811.70 22,997.95 0.0M
2025-01-28 22,456.15 22,954.30 22,456.15 22,794.70 0.0M
2025-01-27 22,221.55 22,501.00 22,221.55 22,382.25 0.0M
2025-01-24 22,677.95 22,769.80 22,484.20 22,516.50 0.0M
2025-01-23 22,730.20 22,785.00 22,598.60 22,680.70 0.0M
2025-01-22 22,623.35 22,747.90 22,428.75 22,722.95 0.0M
2025-01-21 23,073.45 23,073.45 22,580.90 22,644.25 0.0M
2025-01-20 22,730.00 23,102.10 22,696.05 23,016.35 0.0M
2025-01-17 22,926.85 22,926.85 22,576.00 22,683.95 0.0M
2025-01-16 22,902.05 23,100.70 22,870.00 23,032.45 0.0M
2025-01-15 22,849.00 22,866.25 22,628.00 22,753.45 0.0M
2025-01-14 22,570.75 22,919.65 22,570.70 22,856.90 0.0M
2025-01-13 22,610.35 22,815.55 22,451.05 22,497.45 0.0M
2025-01-10 23,108.40 23,117.50 22,765.00 22,797.15 0.0M
2025-01-09 23,281.10 23,285.15 23,049.55 23,162.25 0.0M
2025-01-08 23,445.05 23,546.80 23,170.00 23,366.65 0.0M
2025-01-07 23,475.60 23,626.00 23,376.45 23,528.15 0.0M
2025-01-06 23,860.30 23,905.85 23,356.65 23,434.55 0.0M
2025-01-03 24,108.05 24,135.00 23,830.75 23,862.60 0.0M
2025-01-02 23,865.40 24,154.10 23,792.95 24,110.20 0.1M
2025-01-01 23,700.00 23,865.00 23,560.00 23,795.45 0.0M