Nifty 50 (NSEI)

NSEI
🏛️ インド →
24,654.70
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
2022-12-30 18,259.10 18,265.25 18,080.30 18,105.30 192.0M
2022-12-29 18,045.70 18,229.70 17,992.80 18,191.00 281.1M
2022-12-28 18,084.75 18,173.10 18,068.35 18,122.50 193.9M
2022-12-27 18,089.80 18,149.25 17,967.45 18,132.30 214.3M
2022-12-26 17,830.40 18,084.10 17,774.25 18,014.60 176.7M
2022-12-23 17,977.65 18,050.45 17,779.50 17,806.80 221.5M
2022-12-22 18,288.80 18,318.75 18,068.60 18,127.35 195.7M
2022-12-21 18,435.15 18,473.35 18,162.75 18,199.10 187.6M
2022-12-20 18,340.30 18,404.90 18,202.65 18,385.30 169.0M
2022-12-19 18,288.10 18,431.65 18,244.55 18,420.45 154.8M
2022-12-16 18,319.10 18,440.95 18,255.15 18,269.00 277.7M
2022-12-15 18,614.40 18,652.90 18,387.70 18,414.90 183.1M
2022-12-14 18,671.25 18,696.10 18,632.90 18,660.30 208.0M
2022-12-13 18,524.40 18,617.25 18,490.20 18,608.00 187.6M
2022-12-12 18,402.15 18,521.55 18,345.70 18,497.15 193.9M
2022-12-09 18,662.40 18,664.70 18,410.10 18,496.60 215.8M
2022-12-08 18,570.85 18,625.00 18,536.95 18,609.35 202.8M
2022-12-07 18,638.85 18,668.30 18,528.40 18,560.50 200.5M
2022-12-06 18,600.65 18,654.90 18,577.90 18,642.75 217.8M
2022-12-05 18,719.55 18,728.60 18,591.35 18,701.05 288.4M
2022-12-02 18,752.40 18,781.95 18,639.20 18,696.10 254.4M
2022-12-01 18,871.95 18,887.60 18,778.20 18,812.50 325.0M
2022-11-30 18,625.70 18,816.05 18,616.55 18,758.35 345.6M
2022-11-29 18,552.45 18,678.10 18,552.15 18,618.05 195.3M
2022-11-28 18,430.55 18,614.25 18,365.60 18,562.75 206.5M
2022-11-25 18,528.45 18,534.90 18,445.10 18,512.75 205.9M
2022-11-24 18,326.10 18,529.70 18,294.25 18,484.10 204.0M
2022-11-23 18,325.20 18,325.40 18,246.00 18,267.25 178.8M
2022-11-22 18,179.15 18,261.85 18,137.70 18,244.20 177.7M
2022-11-21 18,246.40 18,262.30 18,133.35 18,159.95 213.8M
2022-11-18 18,382.95 18,394.60 18,209.80 18,307.65 198.8M
2022-11-17 18,358.70 18,417.60 18,312.95 18,343.90 200.5M
2022-11-16 18,398.25 18,442.15 18,344.15 18,409.65 219.3M
2022-11-15 18,362.75 18,427.95 18,282.00 18,403.40 250.9M
2022-11-14 18,376.40 18,399.45 18,311.40 18,329.15 301.4M
2022-11-11 18,272.35 18,362.30 18,259.35 18,349.70 378.5M
2022-11-10 18,044.35 18,103.10 17,969.40 18,028.20 256.5M
2022-11-09 18,288.25 18,296.40 18,117.50 18,157.00 307.2M
2022-11-07 18,211.75 18,255.50 18,064.75 18,202.80 314.8M
2022-11-04 18,053.40 18,135.10 18,017.15 18,117.15 267.9M
2022-11-03 17,968.35 18,106.30 17,959.20 18,052.70 213.0M
2022-11-02 18,177.90 18,178.75 18,048.65 18,082.85 270.9M
2022-11-01 18,130.70 18,175.80 18,060.15 18,145.40 349.9M
2022-10-31 17,910.20 18,022.80 17,899.90 18,012.20 227.2M
2022-10-28 17,756.40 17,838.90 17,723.70 17,786.80 250.0M
2022-10-27 17,771.40 17,783.90 17,654.50 17,736.95 324.6M
2022-10-25 17,808.30 17,811.50 17,637.00 17,656.35 251.4M
2022-10-24 17,736.35 17,777.55 17,707.40 17,730.75 45.0M
2022-10-21 17,622.85 17,670.15 17,520.75 17,576.30 277.7M
2022-10-20 17,423.10 17,584.15 17,421.00 17,563.95 249.6M
2022-10-19 17,568.15 17,607.60 17,472.85 17,512.25 210.5M
2022-10-18 17,438.75 17,527.80 17,434.05 17,486.95 239.5M
2022-10-17 17,144.80 17,328.55 17,098.55 17,311.80 212.2M
2022-10-14 17,322.30 17,348.55 17,169.75 17,185.70 227.0M
2022-10-13 17,087.35 17,112.35 16,956.95 17,014.35 266.4M
2022-10-12 17,025.55 17,142.35 16,960.05 17,123.60 256.0M
2022-10-11 17,256.05 17,261.80 16,950.30 16,983.55 282.6M
2022-10-10 17,094.35 17,280.15 17,064.70 17,241.00 234.0M
2022-10-07 17,287.20 17,337.35 17,216.95 17,314.65 216.3M
2022-10-06 17,379.25 17,428.80 17,315.65 17,331.80 265.5M
2022-10-04 17,147.45 17,287.30 17,117.30 17,274.30 226.0M
2022-10-03 17,102.10 17,114.65 16,855.55 16,887.35 278.4M
2022-09-30 16,798.05 17,187.10 16,747.70 17,094.35 376.1M
2022-09-29 16,993.60 17,026.05 16,788.60 16,818.10 340.0M
2022-09-28 16,870.55 17,037.60 16,820.40 16,858.60 323.9M
2022-09-27 17,110.90 17,176.45 16,942.35 17,007.40 359.9M
2022-09-26 17,156.30 17,196.40 16,978.30 17,016.30 492.0M
2022-09-23 17,593.85 17,642.15 17,291.65 17,327.35 390.8M
2022-09-22 17,609.65 17,722.75 17,532.45 17,629.80 284.1M
2022-09-21 17,766.35 17,838.70 17,663.60 17,718.35 245.5M
2022-09-20 17,770.40 17,919.30 17,744.40 17,816.25 263.1M
2022-09-19 17,540.65 17,667.20 17,429.70 17,622.25 258.3M
2022-09-16 17,796.80 17,820.05 17,497.25 17,530.85 468.5M
2022-09-15 18,046.35 18,096.15 17,861.50 17,877.40 289.6M
2022-09-14 17,771.15 18,091.55 17,771.15 18,003.75 365.9M
2022-09-13 18,044.45 18,088.30 18,015.45 18,070.05 259.9M
2022-09-12 17,890.85 17,980.55 17,889.15 17,936.35 228.2M
2022-09-09 17,923.35 17,925.95 17,786.00 17,833.35 270.3M
2022-09-08 17,748.15 17,807.65 17,691.95 17,798.75 279.8M
2022-09-07 17,519.40 17,650.75 17,484.30 17,624.40 354.1M
2022-09-06 17,695.70 17,764.65 17,587.65 17,655.60 251.2M
2022-09-05 17,546.45 17,683.15 17,540.35 17,665.80 230.3M
2022-09-02 17,598.40 17,643.85 17,476.45 17,539.45 256.3M
2022-09-01 17,485.70 17,695.60 17,468.45 17,542.80 308.5M
2022-08-30 17,414.95 17,777.65 17,401.50 17,759.30 324.7M
2022-08-29 17,188.65 17,380.15 17,166.20 17,312.90 244.9M
2022-08-26 17,619.30 17,685.85 17,519.35 17,558.90 266.6M
2022-08-25 17,679.00 17,726.50 17,487.45 17,522.45 230.2M
2022-08-24 17,525.45 17,623.65 17,499.25 17,604.95 262.0M
2022-08-23 17,357.35 17,625.55 17,345.20 17,577.50 285.6M
2022-08-22 17,682.90 17,690.05 17,467.35 17,490.70 287.6M
2022-08-19 17,966.55 17,992.20 17,710.75 17,758.45 295.6M
2022-08-18 17,898.65 17,968.45 17,852.05 17,956.50 263.9M
2022-08-17 17,868.15 17,965.95 17,833.35 17,944.25 262.8M
2022-08-16 17,797.20 17,839.10 17,764.05 17,825.25 0.0M
2022-08-12 17,659.65 17,724.65 17,597.85 17,698.15 303.9M
2022-08-11 17,711.65 17,719.30 17,631.95 17,659.00 311.2M
2022-08-10 17,566.10 17,566.10 17,442.80 17,534.75 312.7M
2022-08-08 17,401.50 17,548.80 17,359.75 17,525.10 257.0M
2022-08-05 17,423.65 17,474.40 17,348.75 17,397.50 355.3M
2022-08-04 17,463.10 17,490.70 17,161.25 17,382.00 325.0M
2022-08-03 17,349.25 17,407.50 17,225.85 17,388.15 285.4M
2022-08-02 17,310.15 17,390.15 17,215.85 17,345.45 333.6M
2022-08-01 17,243.20 17,356.25 17,154.80 17,340.05 381.5M
2022-07-29 17,079.50 17,172.80 17,018.15 17,158.25 436.1M
2022-07-28 16,774.85 16,947.65 16,746.25 16,929.60 376.3M
2022-07-27 16,475.35 16,653.45 16,438.75 16,641.80 185.2M
2022-07-26 16,632.90 16,636.10 16,463.30 16,483.85 208.2M
2022-07-25 16,662.55 16,706.05 16,564.25 16,631.00 211.4M
2022-07-22 16,661.25 16,752.25 16,610.90 16,719.45 190.9M
2022-07-21 16,523.55 16,626.95 16,483.90 16,605.25 243.6M
2022-07-20 16,562.80 16,588.00 16,490.95 16,520.85 284.4M
2022-07-19 16,187.05 16,359.50 16,187.05 16,340.55 222.6M
2022-07-18 16,151.40 16,287.95 16,142.20 16,278.50 227.7M
2022-07-15 16,010.80 16,066.95 15,927.30 16,049.20 205.8M
2022-07-14 16,018.85 16,070.85 15,858.20 15,938.65 228.6M
2022-07-13 16,128.20 16,140.00 15,950.15 15,966.65 233.3M
2022-07-12 16,126.20 16,158.75 16,031.15 16,058.30 208.6M
2022-07-11 16,136.15 16,248.55 16,115.50 16,216.00 255.9M
2022-07-08 16,273.65 16,275.50 16,157.90 16,220.60 281.1M
2022-07-07 16,113.75 16,150.50 16,045.95 16,132.90 264.6M
2022-07-06 15,818.20 16,011.35 15,800.90 15,989.80 288.4M
2022-07-05 15,909.15 16,025.75 15,785.45 15,810.85 254.2M
2022-07-04 15,710.50 15,852.35 15,661.80 15,835.35 304.3M
2022-07-01 15,703.70 15,793.95 15,511.05 15,752.05 364.1M
2022-06-30 15,774.50 15,890.00 15,728.85 15,780.25 306.0M
2022-06-29 15,701.70 15,861.60 15,687.80 15,799.10 444.9M
2022-06-28 15,757.45 15,892.10 15,710.15 15,850.20 251.9M
2022-06-27 15,926.20 15,927.45 15,815.50 15,832.05 210.9M
2022-06-24 15,657.40 15,749.25 15,619.45 15,699.25 219.6M
2022-06-23 15,451.55 15,628.45 15,367.50 15,556.65 259.2M
2022-06-22 15,545.65 15,565.40 15,385.95 15,413.30 220.9M
2022-06-21 15,455.95 15,707.25 15,419.85 15,638.80 262.8M
2022-06-20 15,334.50 15,382.50 15,191.10 15,350.15 260.0M
2022-06-17 15,272.65 15,400.40 15,183.40 15,293.50 342.6M
2022-06-16 15,832.25 15,863.15 15,335.10 15,360.60 264.7M
2022-06-15 15,729.25 15,783.65 15,678.90 15,692.15 183.0M
2022-06-14 15,674.25 15,858.00 15,659.45 15,732.10 225.4M
2022-06-13 15,877.55 15,886.15 15,684.00 15,774.40 225.5M
2022-06-10 16,283.95 16,324.70 16,172.60 16,201.80 189.7M
2022-06-09 16,263.85 16,492.80 16,243.85 16,478.10 205.0M
2022-06-08 16,474.95 16,514.30 16,293.35 16,356.25 243.5M
2022-06-07 16,469.60 16,487.25 16,347.10 16,416.35 233.8M
2022-06-06 16,530.70 16,610.95 16,444.55 16,569.55 233.6M
2022-06-03 16,761.65 16,793.85 16,567.90 16,584.30 245.5M
2022-06-02 16,481.65 16,646.40 16,443.05 16,628.00 236.0M
2022-06-01 16,594.40 16,649.20 16,438.85 16,522.75 249.6M
2022-05-31 16,578.45 16,690.75 16,521.90 16,584.55 651.6M
2022-05-30 16,527.90 16,695.50 16,506.15 16,661.40 251.4M
2022-05-27 16,296.60 16,370.60 16,221.95 16,352.45 274.1M
2022-05-26 16,105.00 16,204.45 15,903.70 16,170.15 314.3M
2022-05-25 16,196.35 16,223.35 16,006.95 16,025.80 243.3M
2022-05-24 16,225.55 16,262.80 16,078.60 16,125.15 249.8M
2022-05-23 16,290.95 16,414.70 16,185.75 16,214.70 293.8M
2022-05-20 16,043.80 16,283.05 16,003.85 16,266.15 252.4M
2022-05-19 15,917.40 15,984.75 15,775.20 15,809.40 313.9M
2022-05-18 16,318.15 16,399.80 16,211.20 16,240.30 290.4M
2022-05-17 15,912.60 16,284.25 15,900.80 16,259.30 295.7M
2022-05-16 15,845.10 15,977.95 15,739.65 15,842.30 217.6M
2022-05-13 15,977.00 16,083.60 15,740.85 15,782.15 369.1M
2022-05-12 16,021.10 16,041.95 15,735.75 15,808.00 314.9M
2022-05-11 16,270.05 16,318.75 15,992.60 16,167.10 284.3M
2022-05-10 16,248.90 16,404.55 16,197.30 16,240.05 283.1M
2022-05-09 16,227.70 16,403.70 16,142.10 16,301.85 288.4M
2022-05-06 16,415.55 16,484.20 16,340.90 16,411.25 300.5M
2022-05-05 16,854.75 16,945.70 16,651.85 16,682.65 265.8M
2022-05-04 17,096.60 17,132.85 16,623.95 16,677.60 310.6M
2022-05-02 16,924.45 17,092.25 16,917.25 17,069.10 278.2M
2022-04-29 17,329.25 17,377.65 17,053.25 17,102.55 336.2M
2022-04-28 17,189.50 17,322.50 17,071.05 17,245.05 312.9M
2022-04-27 17,073.35 17,110.70 16,958.45 17,038.40 265.1M
2022-04-26 17,121.30 17,223.85 17,064.45 17,200.80 261.1M
2022-04-25 17,009.05 17,054.30 16,888.70 16,953.95 275.7M
2022-04-22 17,242.75 17,315.30 17,149.20 17,171.95 262.7M
2022-04-21 17,234.60 17,414.70 17,215.50 17,392.60 285.2M
2022-04-20 17,045.25 17,186.90 16,978.95 17,136.55 286.1M
2022-04-19 17,258.95 17,275.65 16,824.70 16,958.65 401.4M
2022-04-18 17,183.45 17,237.75 17,067.85 17,173.65 376.1M
2022-04-13 17,599.90 17,663.65 17,457.40 17,475.65 245.1M
2022-04-12 17,584.85 17,595.30 17,442.35 17,530.30 266.0M
2022-04-11 17,740.90 17,779.05 17,650.95 17,674.95 251.7M
2022-04-08 17,698.15 17,842.75 17,600.55 17,784.35 274.4M
2022-04-07 17,723.30 17,787.50 17,623.70 17,639.55 308.8M
2022-04-06 17,842.75 17,901.00 17,779.85 17,807.65 328.8M
2022-04-05 18,080.60 18,095.45 17,921.55 17,957.40 283.5M
2022-04-04 17,809.10 18,114.65 17,791.40 18,053.40 345.5M
2022-04-01 17,436.90 17,703.70 17,422.70 17,670.45 291.8M
2022-03-31 17,519.20 17,559.80 17,435.20 17,464.75 281.1M
2022-03-30 17,468.15 17,522.50 17,387.20 17,498.25 505.0M
2022-03-29 17,297.20 17,343.65 17,235.70 17,325.30 235.1M
2022-03-28 17,181.85 17,235.10 17,003.90 17,222.00 253.2M
2022-03-25 17,289.00 17,294.90 17,076.55 17,153.00 237.1M
2022-03-24 17,094.95 17,291.75 17,091.15 17,222.75 290.3M
2022-03-23 17,405.05 17,442.40 17,199.60 17,245.65 292.1M
2022-03-22 17,120.40 17,334.40 17,006.30 17,315.50 338.3M
2022-03-21 17,329.50 17,353.35 17,096.40 17,117.60 285.5M
2022-03-17 17,202.90 17,344.60 17,175.75 17,287.05 448.3M
2022-03-16 16,876.65 16,987.90 16,837.85 16,975.35 260.0M
2022-03-15 16,900.65 16,927.75 16,555.00 16,663.00 381.6M
2022-03-14 16,633.70 16,887.95 16,606.50 16,871.30 314.7M
2022-03-11 16,528.80 16,694.40 16,470.90 16,630.45 343.7M
2022-03-10 16,757.10 16,757.30 16,447.90 16,594.90 486.4M
2022-03-09 16,078.00 16,418.05 15,990.00 16,345.35 462.2M
2022-03-08 15,747.75 16,028.75 15,671.45 16,013.45 543.6M
2022-03-07 15,867.95 15,944.60 15,711.45 15,863.15 585.4M
2022-03-04 16,339.45 16,456.00 16,133.80 16,245.35 456.1M
2022-03-03 16,723.20 16,768.95 16,442.95 16,498.05 442.1M
2022-03-02 16,593.10 16,678.50 16,478.65 16,605.95 517.7M
2022-02-28 16,481.60 16,815.90 16,356.30 16,793.90 404.2M
2022-02-25 16,515.65 16,748.80 16,478.30 16,658.40 329.8M
2022-02-24 16,548.90 16,705.25 16,203.25 16,247.95 458.0M
2022-02-23 17,194.50 17,220.70 17,027.85 17,063.25 200.2M
2022-02-22 16,847.95 17,148.55 16,843.80 17,092.20 300.1M
2022-02-21 17,192.25 17,351.05 17,070.70 17,206.65 215.2M
2022-02-18 17,236.05 17,380.80 17,219.20 17,276.30 189.6M
2022-02-17 17,396.55 17,442.90 17,235.85 17,304.60 232.1M
2022-02-16 17,408.45 17,490.60 17,257.70 17,322.20 244.5M
2022-02-15 16,933.25 17,375.00 16,839.25 17,352.45 298.7M
2022-02-14 17,076.15 17,099.50 16,809.65 16,842.80 305.5M
2022-02-11 17,451.00 17,454.75 17,303.00 17,374.75 253.1M
2022-02-10 17,554.10 17,639.45 17,427.15 17,605.85 273.6M
2022-02-09 17,370.10 17,477.15 17,339.00 17,463.80 236.4M
2022-02-08 17,279.85 17,306.45 17,043.65 17,266.75 268.5M
2022-02-07 17,456.30 17,536.75 17,119.40 17,213.60 265.0M
2022-02-04 17,590.20 17,617.80 17,462.55 17,516.30 261.4M
2022-02-03 17,767.75 17,781.15 17,511.15 17,560.20 226.6M
2022-02-02 17,706.20 17,794.60 17,674.80 17,780.00 271.2M
2022-02-01 17,529.45 17,622.40 17,244.55 17,576.85 386.4M
2022-01-31 17,301.05 17,410.00 17,264.15 17,339.85 321.7M
2022-01-28 17,208.30 17,373.50 17,077.10 17,101.95 355.3M
2022-01-27 17,062.00 17,182.50 16,866.75 17,110.15 395.6M
2022-01-25 17,001.55 17,309.15 16,836.80 17,277.95 326.5M
2022-01-24 17,575.15 17,599.40 16,997.85 17,149.10 323.8M
2022-01-21 17,613.70 17,707.60 17,485.85 17,617.15 277.6M
2022-01-20 17,921.00 17,943.70 17,648.45 17,757.00 258.1M
2022-01-19 18,129.20 18,129.20 17,884.90 17,938.40 276.7M
2022-01-18 18,337.20 18,350.95 18,085.90 18,113.05 227.5M
2022-01-17 18,235.65 18,321.55 18,228.75 18,308.10 266.7M
2022-01-14 18,185.00 18,286.95 18,119.65 18,255.75 229.5M
2022-01-13 18,257.00 18,272.25 18,163.80 18,257.80 303.7M
2022-01-12 18,170.40 18,227.95 18,128.80 18,212.35 245.0M
2022-01-11 17,997.75 18,081.25 17,964.40 18,055.75 220.2M
2022-01-10 17,913.30 18,017.45 17,879.15 18,003.30 232.4M
2022-01-07 17,797.60 17,905.00 17,704.55 17,812.70 239.3M
2022-01-06 17,768.50 17,797.95 17,655.55 17,745.90 236.5M
2022-01-05 17,820.10 17,944.70 17,748.85 17,925.25 251.5M
2022-01-04 17,681.40 17,827.60 17,593.55 17,805.25 247.4M
2022-01-03 17,387.15 17,646.65 17,383.30 17,625.70 200.5M