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
2023-12-29 21,737.65 21,770.30 21,676.90 21,731.40 270.9M
2023-12-28 21,715.00 21,801.45 21,678.00 21,778.70 393.1M
2023-12-27 21,497.65 21,675.75 21,495.80 21,654.75 256.5M
2023-12-26 21,365.20 21,477.15 21,329.45 21,441.35 219.5M
2023-12-22 21,295.85 21,390.50 21,232.45 21,349.40 284.7M
2023-12-21 21,033.95 21,288.35 20,976.80 21,255.05 277.5M
2023-12-20 21,543.50 21,593.00 21,087.35 21,150.15 363.9M
2023-12-19 21,477.65 21,505.05 21,337.75 21,453.10 249.8M
2023-12-18 21,434.80 21,482.80 21,365.35 21,418.65 249.7M
2023-12-15 21,287.45 21,492.30 21,235.30 21,456.65 508.8M
2023-12-14 21,110.40 21,210.90 21,074.45 21,182.70 334.4M
2023-12-13 20,929.75 20,950.00 20,769.50 20,926.35 260.3M
2023-12-12 21,018.55 21,037.90 20,867.15 20,906.40 244.9M
2023-12-11 20,965.30 21,026.10 20,923.70 20,997.10 212.9M
2023-12-08 20,934.10 21,006.10 20,862.70 20,969.40 292.4M
2023-12-07 20,932.40 20,941.25 20,850.80 20,901.15 275.0M
2023-12-06 20,950.75 20,961.95 20,852.15 20,937.70 359.2M
2023-12-05 20,808.90 20,864.05 20,711.15 20,855.10 421.0M
2023-12-04 20,601.95 20,702.65 20,507.75 20,686.80 381.1M
2023-12-01 20,194.10 20,291.55 20,183.70 20,267.90 265.8M
2023-11-30 20,108.50 20,158.70 20,015.85 20,133.15 486.6M
2023-11-29 19,976.55 20,104.65 19,956.30 20,096.60 236.2M
2023-11-28 19,844.65 19,916.85 19,800.00 19,889.70 229.6M
2023-11-24 19,809.60 19,832.85 19,768.85 19,794.70 145.9M
2023-11-23 19,828.45 19,875.15 19,786.75 19,802.00 170.0M
2023-11-22 19,784.00 19,825.55 19,703.85 19,811.85 184.5M
2023-11-21 19,770.90 19,829.10 19,754.05 19,783.40 195.0M
2023-11-20 19,731.15 19,756.45 19,670.50 19,694.00 173.8M
2023-11-17 19,674.75 19,806.00 19,667.45 19,731.80 236.8M
2023-11-16 19,674.70 19,875.25 19,627.00 19,765.20 282.7M
2023-11-15 19,651.40 19,693.20 19,579.65 19,675.45 291.5M
2023-11-13 19,486.75 19,494.40 19,414.75 19,443.55 189.3M
2023-11-12 19,547.25 19,547.25 19,510.25 19,525.55 37.3M
2023-11-10 19,351.85 19,451.30 19,329.45 19,425.35 152.2M
2023-11-09 19,457.40 19,463.90 19,378.35 19,395.30 208.4M
2023-11-08 19,449.60 19,464.40 19,401.50 19,443.50 195.0M
2023-11-07 19,404.05 19,423.50 19,329.10 19,406.70 198.7M
2023-11-06 19,345.85 19,423.00 19,309.70 19,411.75 180.7M
2023-11-03 19,241.00 19,276.25 19,210.90 19,230.60 189.5M
2023-11-02 19,120.00 19,175.25 19,064.15 19,133.25 245.6M
2023-11-01 19,064.05 19,096.05 18,973.70 18,989.15 194.1M
2023-10-31 19,232.95 19,233.70 19,056.45 19,079.60 206.0M
2023-10-30 19,053.40 19,158.50 18,940.00 19,140.90 180.1M
2023-10-27 18,928.75 19,076.15 18,926.65 19,047.25 205.2M
2023-10-26 19,027.25 19,041.70 18,837.85 18,857.25 300.4M
2023-10-25 19,286.45 19,347.30 19,074.15 19,122.15 225.3M
2023-10-23 19,521.60 19,556.85 19,257.85 19,281.75 176.0M
2023-10-20 19,542.15 19,593.80 19,518.70 19,542.65 198.3M
2023-10-19 19,545.20 19,681.80 19,512.35 19,624.70 230.3M
2023-10-18 19,820.45 19,840.95 19,659.95 19,671.10 198.9M
2023-10-17 19,843.20 19,849.75 19,775.65 19,811.50 185.8M
2023-10-16 19,737.25 19,781.30 19,691.85 19,731.75 181.0M
2023-10-13 19,654.55 19,805.40 19,635.30 19,751.05 255.0M
2023-10-12 19,822.70 19,843.30 19,772.65 19,794.00 217.9M
2023-10-11 19,767.00 19,839.20 19,756.95 19,811.35 213.7M
2023-10-10 19,565.60 19,717.80 19,565.45 19,689.85 216.6M
2023-10-09 19,539.45 19,588.95 19,480.50 19,512.35 165.1M
2023-10-06 19,621.20 19,675.75 19,589.40 19,653.50 159.1M
2023-10-05 19,521.85 19,576.95 19,487.30 19,545.75 234.9M
2023-10-04 19,446.30 19,457.80 19,333.60 19,436.10 277.1M
2023-10-03 19,622.40 19,623.20 19,479.65 19,528.75 221.7M
2023-09-29 19,581.20 19,726.25 19,551.05 19,638.30 243.5M
2023-09-28 19,761.80 19,766.65 19,492.10 19,523.55 352.8M
2023-09-27 19,637.05 19,730.70 19,554.00 19,716.45 203.6M
2023-09-26 19,682.80 19,699.35 19,637.45 19,664.70 204.9M
2023-09-25 19,678.20 19,734.15 19,601.55 19,674.55 188.4M
2023-09-22 19,744.85 19,798.65 19,657.50 19,674.25 246.4M
2023-09-21 19,840.55 19,848.75 19,709.95 19,742.35 275.1M
2023-09-20 19,980.75 20,050.65 19,878.85 19,901.40 378.1M
2023-09-18 20,155.95 20,195.35 20,115.70 20,133.30 264.9M
2023-09-15 20,156.45 20,222.45 20,129.70 20,192.35 438.2M
2023-09-14 20,127.95 20,167.65 20,043.45 20,103.10 275.1M
2023-09-13 19,989.50 20,096.90 19,944.10 20,070.00 251.4M
2023-09-12 20,110.15 20,110.35 19,914.65 19,993.20 328.1M
2023-09-11 19,890.00 20,008.15 19,865.35 19,996.35 248.8M
2023-09-08 19,774.80 19,867.15 19,727.05 19,819.95 288.1M
2023-09-07 19,598.65 19,737.00 19,550.05 19,727.05 304.9M
2023-09-06 19,581.20 19,636.45 19,491.50 19,611.05 287.6M
2023-09-05 19,564.65 19,587.05 19,525.75 19,574.90 256.8M
2023-09-04 19,525.05 19,545.15 19,432.85 19,528.80 296.8M
2023-09-01 19,258.15 19,458.55 19,255.70 19,435.30 333.0M
2023-08-31 19,375.55 19,388.20 19,223.65 19,253.80 562.6M
2023-08-30 19,433.45 19,452.80 19,334.75 19,347.45 233.0M
2023-08-29 19,374.85 19,377.90 19,309.10 19,342.65 307.4M
2023-08-28 19,298.35 19,366.85 19,249.70 19,306.05 248.2M
2023-08-25 19,297.40 19,339.55 19,229.70 19,265.80 466.5M
2023-08-24 19,535.15 19,584.45 19,369.00 19,386.70 268.3M
2023-08-23 19,439.20 19,472.05 19,366.60 19,444.00 225.2M
2023-08-22 19,417.10 19,443.50 19,381.30 19,396.45 208.7M
2023-08-21 19,320.65 19,425.95 19,296.30 19,393.60 262.6M
2023-08-18 19,301.75 19,373.80 19,253.60 19,310.15 256.1M
2023-08-17 19,450.55 19,461.55 19,326.25 19,365.25 268.7M
2023-08-16 19,369.00 19,482.75 19,317.20 19,465.00 226.6M
2023-08-14 19,383.95 19,465.85 19,257.90 19,434.55 243.9M
2023-08-11 19,554.25 19,557.75 19,412.75 19,428.30 235.5M
2023-08-10 19,605.55 19,623.60 19,495.40 19,543.10 312.2M
2023-08-09 19,578.80 19,645.50 19,467.50 19,632.55 266.5M
2023-08-08 19,627.20 19,634.40 19,533.10 19,570.85 260.3M
2023-08-07 19,576.85 19,620.45 19,524.80 19,597.30 216.6M
2023-08-04 19,462.80 19,538.85 19,436.45 19,517.00 280.8M
2023-08-03 19,463.75 19,537.65 19,296.45 19,381.65 315.7M
2023-08-02 19,655.40 19,678.25 19,423.55 19,526.55 290.7M
2023-08-01 19,784.00 19,795.60 19,704.60 19,733.55 298.0M
2023-07-31 19,666.35 19,772.75 19,597.60 19,753.80 295.1M
2023-07-28 19,659.75 19,695.90 19,563.10 19,646.05 258.7M
2023-07-27 19,850.90 19,867.55 19,603.55 19,659.90 334.9M
2023-07-26 19,733.35 19,825.60 19,716.70 19,778.30 244.7M
2023-07-25 19,729.35 19,729.35 19,615.95 19,680.60 369.7M
2023-07-24 19,748.45 19,782.75 19,658.30 19,672.35 265.6M
2023-07-21 19,800.45 19,887.40 19,700.00 19,745.00 312.5M
2023-07-20 19,831.70 19,991.85 19,758.40 19,979.15 274.7M
2023-07-19 19,802.95 19,851.70 19,727.45 19,833.15 259.7M
2023-07-18 19,787.50 19,819.45 19,690.20 19,749.25 286.4M
2023-07-17 19,612.15 19,731.85 19,562.95 19,711.45 268.7M
2023-07-14 19,493.45 19,595.35 19,433.50 19,564.50 291.2M
2023-07-13 19,495.20 19,567.00 19,385.80 19,413.75 310.4M
2023-07-12 19,497.45 19,507.70 19,361.75 19,384.30 327.9M
2023-07-11 19,427.10 19,515.10 19,406.45 19,439.40 251.3M
2023-07-10 19,400.35 19,435.85 19,327.10 19,355.90 268.2M
2023-07-07 19,422.80 19,523.60 19,303.60 19,331.80 237.1M
2023-07-06 19,385.70 19,512.20 19,373.00 19,497.30 268.3M
2023-07-05 19,405.95 19,421.60 19,339.60 19,398.50 224.4M
2023-07-04 19,406.60 19,434.15 19,300.00 19,389.00 226.9M
2023-07-03 19,246.50 19,345.10 19,234.40 19,322.55 226.1M
2023-06-30 19,076.85 19,201.70 19,024.60 19,189.05 247.9M
2023-06-28 18,908.15 19,011.25 18,861.35 18,972.10 398.8M
2023-06-27 18,748.55 18,829.25 18,714.25 18,817.40 222.5M
2023-06-26 18,682.35 18,722.05 18,646.70 18,691.20 171.3M
2023-06-23 18,741.85 18,756.40 18,647.10 18,665.50 210.6M
2023-06-22 18,853.60 18,886.60 18,759.50 18,771.25 252.7M
2023-06-21 18,849.40 18,875.90 18,794.85 18,856.85 217.5M
2023-06-20 18,752.35 18,839.70 18,660.65 18,816.70 211.6M
2023-06-19 18,873.30 18,881.45 18,719.15 18,755.45 219.8M
2023-06-16 18,723.30 18,864.70 18,710.50 18,826.00 272.8M
2023-06-15 18,774.45 18,794.10 18,669.05 18,688.10 263.0M
2023-06-14 18,744.60 18,769.70 18,690.00 18,755.90 261.4M
2023-06-13 18,631.80 18,728.90 18,631.80 18,716.15 233.2M
2023-06-12 18,595.05 18,633.60 18,559.75 18,601.50 179.5M
2023-06-09 18,655.90 18,676.65 18,555.40 18,563.40 221.8M
2023-06-08 18,725.35 18,777.90 18,615.60 18,634.55 286.5M
2023-06-07 18,665.60 18,738.95 18,636.00 18,726.40 260.1M
2023-06-06 18,600.80 18,622.75 18,531.60 18,599.00 220.8M
2023-06-05 18,612.00 18,640.15 18,582.80 18,593.85 256.1M
2023-06-02 18,550.85 18,573.70 18,478.40 18,534.10 270.9M
2023-06-01 18,579.40 18,580.30 18,464.55 18,487.75 265.6M
2023-05-31 18,594.20 18,603.90 18,483.85 18,534.40 696.5M
2023-05-30 18,606.65 18,662.45 18,575.50 18,633.85 234.4M
2023-05-29 18,619.15 18,641.20 18,581.25 18,598.65 265.3M
2023-05-26 18,368.35 18,508.55 18,333.15 18,499.35 198.7M
2023-05-25 18,268.90 18,338.10 18,202.40 18,321.15 235.9M
2023-05-24 18,294.80 18,392.60 18,262.95 18,285.40 232.6M
2023-05-23 18,362.90 18,419.75 18,324.20 18,348.00 270.4M
2023-05-22 18,201.10 18,335.25 18,178.85 18,314.40 262.6M
2023-05-19 18,186.15 18,218.10 18,060.40 18,203.40 260.9M
2023-05-18 18,287.50 18,297.20 18,104.85 18,129.95 272.1M
2023-05-17 18,300.45 18,309.00 18,115.35 18,181.75 229.9M
2023-05-16 18,432.35 18,432.35 18,264.35 18,286.50 219.5M
2023-05-15 18,339.30 18,458.90 18,287.90 18,398.85 216.1M
2023-05-12 18,273.75 18,342.75 18,194.55 18,314.80 241.7M
2023-05-11 18,357.80 18,389.70 18,270.40 18,297.00 248.9M
2023-05-10 18,313.60 18,326.75 18,211.95 18,315.10 220.5M
2023-05-09 18,303.40 18,344.20 18,229.65 18,265.95 245.4M
2023-05-08 18,120.60 18,286.95 18,100.30 18,264.40 228.4M
2023-05-05 18,117.30 18,216.95 18,055.45 18,069.00 239.7M
2023-05-04 18,081.00 18,267.45 18,066.70 18,255.80 226.6M
2023-05-03 18,113.80 18,116.35 18,042.40 18,089.85 226.2M
2023-05-02 18,124.80 18,180.25 18,101.75 18,147.65 265.2M
2023-04-28 17,950.40 18,089.15 17,885.30 18,065.00 290.3M
2023-04-27 17,813.10 17,931.60 17,797.90 17,915.05 241.4M
2023-04-26 17,767.30 17,827.75 17,711.20 17,813.60 233.0M
2023-04-25 17,761.55 17,807.45 17,716.85 17,769.25 297.4M
2023-04-24 17,707.55 17,754.50 17,612.50 17,743.40 255.7M
2023-04-21 17,639.75 17,663.20 17,553.95 17,624.05 230.2M
2023-04-20 17,638.60 17,684.45 17,584.35 17,624.45 215.1M
2023-04-19 17,653.35 17,666.15 17,579.85 17,618.75 281.5M
2023-04-18 17,766.60 17,766.60 17,610.20 17,660.15 258.9M
2023-04-17 17,863.00 17,863.00 17,574.05 17,706.85 357.4M
2023-04-13 17,807.30 17,842.15 17,729.65 17,828.00 285.8M
2023-04-12 17,759.55 17,825.75 17,717.25 17,812.40 232.8M
2023-04-11 17,704.80 17,748.75 17,655.15 17,722.30 304.3M
2023-04-10 17,634.90 17,694.10 17,597.95 17,624.05 254.8M
2023-04-06 17,533.85 17,638.70 17,502.85 17,599.15 242.7M
2023-04-05 17,422.30 17,570.55 17,402.70 17,557.05 248.3M
2023-04-03 17,427.95 17,428.05 17,312.75 17,398.05 230.2M
2023-03-31 17,210.35 17,381.60 17,204.65 17,359.75 263.9M
2023-03-29 16,977.30 17,126.15 16,940.60 17,080.70 345.9M
2023-03-28 17,031.75 17,061.75 16,913.75 16,951.70 238.8M
2023-03-27 16,984.30 17,091.00 16,918.55 16,985.70 218.4M
2023-03-24 17,076.20 17,109.45 16,917.35 16,945.05 228.0M
2023-03-23 17,097.40 17,205.40 17,045.30 17,076.90 219.2M
2023-03-22 17,177.45 17,207.25 17,107.85 17,151.90 0.0M
2023-03-21 17,060.40 17,127.70 17,016.00 17,107.50 246.7M
2023-03-20 17,066.60 17,066.60 16,828.35 16,988.40 241.8M
2023-03-17 17,111.80 17,145.80 16,958.15 17,100.05 408.1M
2023-03-16 16,994.65 17,062.45 16,850.15 16,985.60 349.8M
2023-03-15 17,166.45 17,211.35 16,938.90 16,972.15 248.2M
2023-03-14 17,160.55 17,224.65 16,987.10 17,043.30 290.6M
2023-03-13 17,421.90 17,529.90 17,113.45 17,154.30 254.9M
2023-03-10 17,443.80 17,451.50 17,324.35 17,412.90 235.9M
2023-03-09 17,772.05 17,772.35 17,573.60 17,589.60 262.4M
2023-03-08 17,665.75 17,766.50 17,602.25 17,754.40 267.0M
2023-03-06 17,680.35 17,799.95 17,671.95 17,711.45 362.8M
2023-03-03 17,451.25 17,644.75 17,427.70 17,594.35 356.2M
2023-03-02 17,421.50 17,445.80 17,306.00 17,321.90 310.7M
2023-03-01 17,360.10 17,467.75 17,345.25 17,450.90 272.9M
2023-02-28 17,383.25 17,440.45 17,255.20 17,303.95 420.9M
2023-02-27 17,428.60 17,451.60 17,299.00 17,392.70 246.4M
2023-02-24 17,591.35 17,599.75 17,421.80 17,465.80 209.4M
2023-02-23 17,574.65 17,620.05 17,455.40 17,511.25 240.8M
2023-02-22 17,755.35 17,772.50 17,529.45 17,554.30 204.0M
2023-02-21 17,905.80 17,924.90 17,800.30 17,826.70 198.2M
2023-02-20 17,965.55 18,004.35 17,818.40 17,844.60 174.6M
2023-02-17 17,974.85 18,034.25 17,884.60 17,944.20 208.1M
2023-02-16 18,094.75 18,134.75 18,000.65 18,035.85 230.2M
2023-02-15 17,896.60 18,034.10 17,853.80 18,015.85 229.3M
2023-02-14 17,840.35 17,954.55 17,800.05 17,929.85 244.5M
2023-02-13 17,859.10 17,880.70 17,719.75 17,770.90 231.3M
2023-02-10 17,847.55 17,876.95 17,801.00 17,856.50 232.0M
2023-02-09 17,885.50 17,916.90 17,779.80 17,893.45 260.9M
2023-02-08 17,750.30 17,898.70 17,744.15 17,871.70 291.0M
2023-02-07 17,790.10 17,811.15 17,652.55 17,721.50 354.4M
2023-02-06 17,818.55 17,823.70 17,698.35 17,764.60 282.5M
2023-02-03 17,721.75 17,870.30 17,584.20 17,854.05 424.1M
2023-02-02 17,517.10 17,653.90 17,445.95 17,610.40 490.1M
2023-02-01 17,811.60 17,972.20 17,353.40 17,616.30 512.9M
2023-01-31 17,731.45 17,735.70 17,537.55 17,662.15 398.3M
2023-01-30 17,541.95 17,709.15 17,405.55 17,648.95 432.4M
2023-01-27 17,877.20 17,884.75 17,493.55 17,604.35 476.3M
2023-01-25 18,093.35 18,100.60 17,846.15 17,891.95 257.2M
2023-01-24 18,183.95 18,201.25 18,078.65 18,118.30 216.9M
2023-01-23 18,118.45 18,162.60 18,063.45 18,118.55 202.5M
2023-01-20 18,115.60 18,145.45 18,016.20 18,027.65 237.2M
2023-01-19 18,119.80 18,155.20 18,063.75 18,107.85 237.8M
2023-01-18 18,074.30 18,183.75 18,032.45 18,165.35 255.8M
2023-01-17 17,922.80 18,072.05 17,886.95 18,053.30 219.1M
2023-01-16 18,033.15 18,049.65 17,853.65 17,894.85 206.2M
2023-01-13 17,867.50 17,999.35 17,774.25 17,956.60 256.7M
2023-01-12 17,920.85 17,945.80 17,761.65 17,858.20 227.8M
2023-01-11 17,924.25 17,976.35 17,824.35 17,895.70 259.9M
2023-01-10 18,121.30 18,127.60 17,856.00 17,914.15 283.3M
2023-01-09 17,952.55 18,141.40 17,936.15 18,101.20 257.2M
2023-01-06 18,008.05 18,047.40 17,795.55 17,859.45 238.2M
2023-01-05 18,101.95 18,120.30 17,892.60 17,992.15 269.9M
2023-01-04 18,230.65 18,243.00 18,020.60 18,042.95 235.2M
2023-01-03 18,163.20 18,251.95 18,149.80 18,232.55 208.7M
2023-01-02 18,131.70 18,215.15 18,086.50 18,197.45 256.1M