Gift Nifty 50

🏛️ インド →
25,622.50
最終更新: 2025-09-25
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
2023-12-29 22,052.50 22,052.50 22,052.50 22,052.50 0.0M
2023-12-28 22,068.00 22,068.00 22,068.00 22,068.00 0.0M
2023-12-27 21,963.50 21,963.50 21,963.50 21,963.50 0.0M
2023-12-26 21,783.00 21,783.00 21,783.00 21,783.00 0.0M
2023-12-25 21,692.50 21,692.50 21,692.50 21,692.50 0.0M
2023-12-22 21,688.50 21,688.50 21,688.50 21,688.50 0.0M
2023-12-21 21,629.00 21,629.00 21,629.00 21,629.00 0.0M
2023-12-20 21,537.00 21,537.00 21,537.00 21,537.00 0.0M
2023-12-19 21,792.50 21,792.50 21,792.50 21,792.50 0.0M
2023-12-18 21,681.50 21,681.50 21,681.50 21,681.50 0.0M
2023-12-15 21,748.00 21,748.00 21,748.00 21,748.00 0.0M
2023-12-14 21,535.50 21,535.50 21,535.50 21,535.50 0.0M
2023-12-13 21,218.50 21,218.50 21,218.50 21,218.50 0.0M
2023-12-12 21,218.00 21,218.00 21,218.00 21,218.00 0.0M
2023-12-11 21,285.00 21,285.00 21,285.00 21,285.00 0.0M
2023-12-08 21,287.00 21,287.00 21,287.00 21,287.00 0.0M
2023-12-07 21,270.50 21,270.50 21,270.50 21,270.50 0.0M
2023-12-06 21,292.50 21,292.50 21,292.50 21,292.50 0.0M
2023-12-05 21,195.00 21,195.00 21,195.00 21,195.00 0.0M
2023-12-04 21,023.00 21,023.00 21,023.00 21,023.00 0.0M
2023-12-01 20,540.00 20,540.00 20,540.00 20,540.00 0.0M
2023-11-30 20,342.00 20,342.00 20,342.00 20,342.00 0.0M
2023-11-29 20,357.00 20,357.00 20,357.00 20,357.00 0.0M
2023-11-28 20,152.00 20,152.00 20,152.00 20,152.00 0.0M
2023-11-27 20,072.00 20,072.00 20,072.00 20,072.00 0.0M
2023-11-24 20,023.50 20,023.50 20,023.50 20,023.50 0.0M
2023-11-23 20,069.50 20,069.50 20,069.50 20,069.50 0.0M
2023-11-22 20,085.50 20,085.50 20,085.50 20,085.50 0.0M
2023-11-21 20,012.00 20,012.00 20,012.00 20,012.00 0.0M
2023-11-20 19,903.50 19,903.50 19,903.50 19,903.50 0.0M
2023-11-17 19,964.00 19,964.00 19,964.00 19,964.00 0.0M
2023-11-16 19,982.00 19,982.00 19,982.00 19,982.00 0.0M
2023-11-15 19,879.50 19,879.50 19,879.50 19,879.50 0.0M
2023-11-14 19,717.50 19,717.50 19,717.50 19,717.50 0.0M
2023-11-13 19,660.00 19,660.00 19,660.00 19,660.00 0.0M
2023-11-12 19,701.00 19,701.00 19,701.00 19,701.00 0.0M
2023-11-10 19,649.00 19,649.00 19,649.00 19,649.00 0.0M
2023-11-09 19,639.00 19,639.00 19,639.00 19,639.00 0.0M
2023-11-08 19,641.00 19,641.00 19,641.00 19,641.00 0.0M
2023-11-07 19,617.50 19,617.50 19,617.50 19,617.50 0.0M
2023-11-06 19,638.50 19,638.50 19,638.50 19,638.50 0.0M
2023-11-03 19,447.00 19,447.00 19,447.00 19,447.00 0.0M
2023-11-02 19,382.00 19,382.00 19,382.00 19,382.00 0.0M
2023-11-01 19,207.50 19,207.50 19,207.50 19,207.50 0.0M
2023-10-31 19,319.50 19,319.50 19,319.50 19,319.50 0.0M
2023-10-30 19,425.00 19,425.00 19,425.00 19,425.00 0.0M
2023-10-27 19,281.50 19,281.50 19,281.50 19,281.50 0.0M
2023-10-26 19,236.00 19,236.00 19,005.50 19,036.50 0.0M
2023-10-25 19,271.00 19,271.00 19,271.00 19,271.00 0.0M
2023-10-24 19,538.50 19,538.50 19,538.50 19,538.50 0.0M
2023-10-23 19,446.50 19,446.50 19,446.50 19,446.50 0.0M
2023-10-20 19,723.00 19,723.00 19,723.00 19,723.00 0.0M
2023-10-19 19,815.00 19,815.00 19,815.00 19,815.00 0.0M
2023-10-18 19,870.50 19,870.50 19,870.50 19,870.50 0.0M
2023-10-17 19,989.00 19,989.00 19,989.00 19,989.00 0.0M
2023-10-16 19,917.00 19,917.00 19,917.00 19,917.00 0.0M
2023-10-13 19,913.00 19,913.00 19,913.00 19,913.00 0.0M
2023-10-12 19,978.50 19,978.50 19,978.50 20,017.00 0.0M
2023-10-11 20,036.50 20,036.50 20,036.50 20,036.50 0.0M
2023-10-10 19,919.00 19,919.00 19,919.00 19,919.00 0.0M
2023-10-09 19,840.00 19,840.00 19,800.00 19,690.50 0.0M
2023-10-06 19,850.50 19,850.50 19,850.50 19,850.50 0.0M
2023-10-05 17,800.00 17,800.00 17,800.00 17,800.00 0.0M
2023-10-04 19,663.50 19,663.50 19,663.50 19,663.50 0.0M
2023-10-03 19,732.50 19,732.50 19,732.50 19,732.50 0.0M
2023-09-29 19,892.50 19,892.50 19,892.50 19,892.50 0.0M
2023-09-28 19,736.00 19,736.00 19,736.00 19,736.00 0.0M
2023-09-27 19,949.00 19,949.00 19,949.00 19,949.00 0.0M
2023-09-26 19,896.00 19,896.00 19,896.00 19,896.00 0.0M
2023-09-25 19,929.00 19,929.00 19,929.00 19,929.00 0.0M
2023-09-22 19,915.50 19,915.50 19,915.50 19,915.50 0.0M
2023-09-21 19,989.50 19,989.50 19,989.50 19,989.50 0.0M
2023-09-20 20,195.00 20,195.00 20,195.00 20,195.00 0.0M
2023-09-19 20,322.50 20,322.50 20,322.50 20,322.50 0.0M
2023-09-18 20,391.50 20,391.50 20,391.50 20,391.50 0.0M
2023-09-15 20,441.50 20,441.50 20,441.50 20,441.50 0.0M
2023-09-14 20,377.50 20,377.50 20,377.50 20,377.50 0.0M
2023-09-13 20,323.00 20,323.00 20,323.00 20,323.00 0.0M
2023-09-12 20,214.00 20,214.00 20,214.00 20,214.00 0.0M
2023-09-11 20,230.50 20,230.50 20,230.50 20,230.50 0.0M
2023-09-08 20,062.50 20,062.50 20,062.50 20,062.50 0.0M
2023-09-07 19,947.50 19,947.50 19,947.50 19,947.50 0.0M
2023-09-06 19,844.50 19,844.50 19,844.50 19,844.50 0.0M
2023-09-05 19,842.50 19,842.50 19,842.50 19,842.50 0.0M
2023-09-04 19,797.00 19,797.00 19,797.00 19,797.00 0.0M
2023-09-01 19,694.00 19,694.00 19,694.00 19,694.00 0.0M
2023-08-31 19,527.50 19,527.50 19,527.50 19,527.50 0.0M
2023-08-30 19,528.50 19,528.50 19,528.50 19,528.50 0.0M
2023-08-29 19,528.50 19,528.50 19,528.50 19,528.50 0.0M
2023-08-28 19,504.50 19,504.50 19,504.50 19,504.50 0.0M
2023-08-25 19,477.50 19,477.50 19,477.50 19,477.50 0.0M
2023-08-24 19,596.50 19,596.50 19,596.50 19,596.50 0.0M
2023-08-23 19,628.50 19,628.50 19,628.50 19,628.50 0.0M
2023-08-22 19,579.00 19,579.00 19,579.00 19,579.00 0.0M
2023-08-21 19,557.50 19,557.50 19,557.50 19,557.50 0.0M
2023-08-18 19,532.50 19,532.50 19,532.50 19,532.50 0.0M
2023-08-17 19,585.00 19,585.00 19,585.00 19,585.00 0.0M
2023-08-16 19,631.00 19,631.00 19,631.00 19,631.00 0.0M
2023-08-14 19,633.50 19,633.50 19,633.50 19,633.50 0.0M
2023-08-11 19,645.50 19,645.50 19,645.50 19,645.50 0.0M
2023-08-10 19,760.00 19,760.00 19,760.00 19,760.00 0.0M
2023-08-09 19,833.00 19,833.00 19,833.00 19,833.00 0.0M
2023-08-08 19,751.50 19,751.50 19,751.50 19,751.50 0.0M
2023-08-07 19,820.00 19,820.00 19,820.00 19,820.00 0.0M
2023-08-04 19,779.00 19,779.00 19,779.00 19,779.00 0.0M
2023-08-03 19,617.00 19,617.00 19,617.00 19,617.00 0.0M
2023-08-02 19,755.50 19,755.50 19,755.50 19,755.50 0.0M
2023-08-01 19,988.50 19,988.50 19,988.50 19,988.50 0.0M
2023-07-31 20,004.00 20,004.00 20,004.00 20,004.00 0.0M
2023-07-28 19,973.50 19,973.50 19,973.50 19,973.50 0.0M
2023-07-27 20,060.00 20,060.00 20,010.00 19,927.00 0.0M
2023-07-26 19,999.00 19,999.00 19,990.00 19,971.50 0.0M
2023-07-25 19,916.00 19,916.00 19,916.00 19,916.00 0.0M
2023-07-24 20,005.00 20,010.00 19,981.00 19,902.50 0.0M
2023-07-21 20,017.50 20,055.50 20,017.50 20,006.50 0.0M
2023-07-20 20,178.50 20,178.50 20,178.50 20,178.50 0.0M
2023-07-19 20,039.50 20,039.50 20,039.50 20,039.50 0.0M
2023-07-18 19,947.00 19,947.00 19,947.00 19,947.00 0.0M
2023-07-17 19,911.00 19,911.00 19,911.00 19,911.00 0.0M
2023-07-14 19,771.50 19,771.50 19,771.50 19,771.50 0.0M
2023-07-13 19,664.50 19,664.50 19,664.50 19,664.50 0.0M
2023-07-12 19,636.50 19,636.50 19,636.50 19,636.50 0.0M
2023-07-11 19,680.50 19,680.50 19,680.50 19,680.50 0.0M
2023-07-10 19,650.00 19,650.00 19,650.00 19,596.00 0.0M
2023-07-07 19,555.50 19,555.50 19,555.50 19,555.50 0.0M
2023-07-06 19,758.00 19,758.00 19,758.00 19,721.00 0.0M
2023-07-05 19,700.00 19,700.00 19,700.00 19,683.50 0.0M
2023-07-04 19,667.50 19,667.50 19,667.50 19,667.50 0.0M
2023-07-03 19,633.00 19,666.00 19,633.00 19,616.50 0.0M
2023-06-30 19,469.50 19,469.50 19,469.50 19,469.50 0.0M
2023-06-29 19,246.00 19,246.00 19,246.00 19,246.00 0.0M
2023-06-28 19,141.00 19,141.00 19,141.00 19,141.00 0.0M
2023-06-27 18,974.50 18,974.50 18,974.50 18,974.50 0.0M
2023-06-26 18,904.00 18,904.00 18,904.00 18,904.00 0.0M
2023-06-23 18,875.50 18,875.50 18,875.50 18,875.50 0.0M
2023-06-22 19,018.50 19,018.50 19,018.50 19,018.50 0.0M
2023-06-21 19,069.00 19,069.00 19,069.00 19,069.00 0.0M
2023-06-20 19,055.50 19,055.50 19,055.50 19,055.50 0.0M
2023-06-19 18,946.50 18,946.50 18,946.50 18,946.50 0.0M
2023-06-16 19,025.00 19,025.00 19,025.00 19,025.00 0.0M
2023-06-15 18,888.50 18,888.50 18,888.50 18,888.50 0.0M
2023-06-14 18,997.00 18,997.00 18,997.00 18,997.00 0.0M
2023-06-13 18,949.00 18,949.00 18,949.00 18,949.00 0.0M
2023-06-12 18,847.00 18,847.00 18,847.00 18,847.00 0.0M
2023-06-09 18,814.00 18,814.00 18,814.00 18,814.00 0.0M
2023-06-08 18,887.50 18,887.50 18,887.50 18,887.50 0.0M
2023-06-07 18,981.50 18,981.50 18,981.50 18,981.50 0.0M
2023-06-06 18,849.00 18,849.00 18,849.00 18,849.00 0.0M
2023-06-05 18,857.00 18,857.00 18,857.00 18,857.00 0.0M
2023-06-01 18,741.50 18,741.50 18,741.50 18,741.50 0.0M
2023-05-31 18,772.50 18,772.50 18,772.50 18,772.50 0.0M
2023-05-30 18,876.00 18,876.00 18,876.00 18,876.00 0.0M
2023-05-29 18,830.50 18,830.50 18,830.50 18,830.50 0.0M
2023-05-26 18,769.00 18,769.00 18,769.00 18,769.00 0.0M
2023-05-25 18,499.50 18,499.50 18,499.50 18,499.50 0.0M
2023-05-24 18,453.00 18,453.00 18,453.00 18,453.00 0.0M
2023-05-23 18,514.00 18,514.00 18,514.00 18,514.00 0.0M
2023-05-22 18,482.00 18,482.00 18,482.00 18,482.00 0.0M
2023-05-19 18,391.00 18,391.00 18,391.00 18,391.00 0.0M
2023-05-18 18,341.00 18,341.00 18,341.00 18,341.00 0.0M
2023-05-17 18,362.00 18,362.00 18,362.00 18,362.00 0.0M
2023-05-16 18,470.00 18,470.00 18,470.00 18,470.00 0.0M
2023-05-15 18,586.00 18,586.00 18,586.00 18,586.00 0.0M
2023-05-12 18,497.00 18,497.00 18,497.00 18,497.00 0.0M
2023-05-11 18,509.50 18,509.50 18,509.50 18,509.50 0.0M
2023-05-10 18,519.50 18,519.50 18,519.50 18,519.50 0.0M
2023-05-09 18,467.50 18,467.50 18,467.50 18,467.50 0.0M
2023-05-08 18,445.00 18,445.00 18,445.00 18,445.00 0.0M
2023-05-05 18,268.00 18,268.00 18,268.00 18,268.00 0.0M
2023-05-04 18,459.00 18,459.00 18,459.00 18,459.00 0.0M
2023-05-03 18,255.50 18,255.50 18,255.50 18,255.50 0.0M
2023-05-02 18,378.00 18,378.00 18,378.00 18,378.00 0.0M
2023-05-01 18,273.00 18,273.00 18,273.00 18,273.00 0.0M
2023-04-28 18,276.00 18,276.00 18,276.00 18,276.00 0.0M
2023-04-27 18,087.50 18,087.50 18,087.50 18,087.50 0.0M
2023-04-26 17,989.00 17,989.00 17,989.00 17,989.00 0.0M
2023-04-25 17,930.50 17,930.50 17,930.50 17,930.50 0.0M
2023-04-24 17,915.50 17,915.50 17,915.50 17,915.50 0.0M
2023-04-21 17,808.00 17,808.00 17,808.00 17,808.00 0.0M
2023-04-20 17,809.00 17,809.00 17,809.00 17,809.00 0.0M
2023-04-19 17,798.00 17,798.00 17,798.00 17,798.00 0.0M
2023-04-18 17,848.00 17,848.00 17,848.00 17,848.00 0.0M
2023-04-17 17,909.50 17,909.50 17,909.50 17,909.50 0.0M
2023-04-14 18,010.00 18,010.00 18,010.00 18,010.00 0.0M
2023-04-13 18,021.50 18,021.50 18,021.50 18,021.50 0.0M
2023-04-12 18,013.50 18,013.50 18,013.50 18,013.50 0.0M
2023-04-11 17,970.00 17,970.00 17,970.00 17,970.00 0.0M
2023-04-10 17,830.00 17,830.00 17,830.00 17,830.00 0.0M
2023-04-07 17,793.50 17,793.50 17,793.50 17,793.50 0.0M
2023-04-06 17,796.00 17,796.00 17,796.00 17,796.00 0.0M
2023-04-05 17,756.50 17,756.50 17,756.50 17,756.50 0.0M
2023-04-04 17,597.00 17,597.00 17,597.00 17,597.00 0.0M
2023-04-03 17,599.50 17,599.50 17,599.50 17,599.50 0.0M
2023-03-31 17,556.00 17,556.00 17,556.00 17,556.00 0.0M
2023-03-30 17,384.50 17,384.50 17,384.50 17,384.50 0.0M
2023-03-29 17,252.00 17,252.00 17,252.00 17,252.00 0.0M
2023-03-28 17,113.50 17,113.50 17,113.50 17,113.50 0.0M
2023-03-27 17,118.00 17,118.00 17,118.00 17,118.00 0.0M
2023-03-24 17,076.50 17,076.50 17,076.50 17,076.50 0.0M
2023-03-23 17,199.50 17,199.50 17,199.50 17,199.50 0.0M
2023-03-22 17,310.00 17,310.00 17,310.00 17,310.00 0.0M
2023-03-21 17,264.00 17,264.00 17,264.00 17,264.00 0.0M
2023-03-20 17,143.00 17,143.00 17,143.00 17,143.00 0.0M
2023-03-17 17,295.00 17,295.00 17,295.00 17,295.00 0.0M
2023-03-16 17,152.00 17,152.00 17,152.00 17,152.00 0.0M
2023-03-15 17,126.50 17,126.50 17,126.50 17,126.50 0.0M
2023-03-14 17,224.50 17,224.50 17,224.50 17,224.50 0.0M
2023-03-13 17,311.50 17,311.50 17,311.50 17,311.50 0.0M
2023-03-10 17,557.50 17,557.50 17,557.50 17,557.50 0.0M
2023-03-09 17,759.50 17,759.50 17,759.50 17,759.50 0.0M
2023-03-08 17,913.50 17,913.50 17,913.50 17,913.50 0.0M
2023-03-07 17,971.50 17,971.50 17,971.50 17,971.50 0.0M
2023-03-06 17,894.50 17,894.50 17,894.50 17,894.50 0.0M
2023-03-03 17,777.50 17,777.50 17,777.50 17,777.50 0.0M
2023-03-02 17,499.50 17,499.50 17,499.50 17,499.50 0.0M
2023-03-01 17,638.50 17,638.50 17,638.50 17,638.50 0.0M
2023-02-28 17,518.50 17,518.50 17,518.50 17,518.50 0.0M
2023-02-27 17,657.00 17,657.00 17,657.00 17,657.00 0.0M
2023-02-24 17,671.00 17,671.00 17,671.00 17,671.00 0.0M
2023-02-23 17,659.50 17,659.50 17,659.50 17,659.50 0.0M
2023-02-22 17,695.00 17,695.00 17,695.00 17,695.00 0.0M
2023-02-21 17,971.50 17,971.50 17,971.50 17,971.50 0.0M
2023-02-20 18,029.50 18,029.50 18,029.50 18,029.50 0.0M
2023-02-17 18,099.50 18,099.50 18,099.50 18,099.50 0.0M
2023-02-15 18,176.00 18,176.00 18,176.00 18,176.00 0.0M
2023-02-14 18,091.50 18,091.50 18,091.50 18,091.50 0.0M
2023-02-13 17,933.50 17,933.50 17,933.50 17,933.50 0.0M
2023-02-10 18,005.00 18,005.00 18,005.00 18,005.00 0.0M
2023-02-09 18,066.00 18,066.00 18,066.00 18,066.00 0.0M
2023-02-08 18,033.50 18,033.50 18,033.50 18,033.50 0.0M
2023-02-07 17,912.50 17,912.50 17,912.50 17,912.50 0.0M
2023-02-06 17,943.00 17,943.00 17,943.00 17,943.00 0.0M
2023-02-03 18,030.00 18,030.00 18,030.00 18,030.00 0.0M
2023-02-02 17,799.00 17,799.00 17,799.00 17,799.00 0.0M
2023-02-01 17,814.00 17,814.00 17,814.00 17,814.00 0.0M
2023-01-31 17,935.00 17,935.00 17,935.00 17,935.00 0.0M
2023-01-30 17,854.00 17,854.00 17,854.00 17,854.00 0.0M
2023-01-27 17,802.50 17,802.50 17,802.50 17,802.50 0.0M
2023-01-25 18,025.50 18,025.50 18,025.50 18,025.50 0.0M
2023-01-24 18,262.00 18,262.00 18,262.00 18,262.00 0.0M
2023-01-23 18,285.50 18,285.50 18,285.50 18,285.50 0.0M
2023-01-20 18,190.00 18,190.00 18,190.00 18,190.00 0.0M
2023-01-19 18,256.00 18,256.00 18,256.00 18,256.00 0.0M
2023-01-18 18,316.00 18,316.00 18,316.00 18,316.00 0.0M
2023-01-17 18,205.00 18,205.00 18,205.00 18,205.00 0.0M
2023-01-16 18,047.50 18,047.50 18,047.50 18,047.50 0.0M
2023-01-13 18,116.00 18,116.00 18,116.00 18,116.00 0.0M
2023-01-12 18,019.50 18,019.50 18,019.50 18,019.50 0.0M
2023-01-11 18,059.50 18,059.50 18,059.50 18,059.50 0.0M
2023-01-10 18,080.00 18,080.00 18,080.00 18,080.00 0.0M
2023-01-09 18,271.00 18,271.00 18,271.00 18,271.00 0.0M
2023-01-06 18,033.00 18,033.00 18,033.00 18,033.00 0.0M
2023-01-05 18,169.50 18,169.50 18,169.50 18,169.50 0.0M
2023-01-04 18,222.50 18,222.50 18,222.50 18,222.50 0.0M
2023-01-03 18,416.00 18,416.00 18,416.00 18,416.00 0.0M
2023-01-02 18,383.00 18,383.00 18,383.00 18,383.00 0.0M