Nifty 100 Equal Weight (NIFTY100EW)

NIFTY100EW
🏛️ インド →
32,662.00
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 20,877.65 20,919.15 20,698.65 20,728.10 0.0M
2022-12-29 20,649.85 20,811.40 20,537.15 20,764.65 0.0M
2022-12-28 20,681.95 20,790.45 20,640.60 20,734.95 0.0M
2022-12-27 20,631.35 20,728.70 20,536.25 20,712.00 0.0M
2022-12-26 20,208.60 20,585.15 20,091.65 20,526.25 0.0M
2022-12-23 20,610.50 20,663.60 20,144.10 20,188.90 0.0M
2022-12-22 20,996.70 21,055.35 20,668.05 20,766.30 0.0M
2022-12-21 21,221.70 21,283.05 20,856.45 20,915.00 0.0M
2022-12-20 21,182.00 21,187.35 20,966.45 21,153.85 0.0M
2022-12-19 21,046.45 21,239.65 20,983.65 21,222.00 0.0M
2022-12-16 21,187.50 21,275.70 21,008.35 21,022.10 0.0M
2022-12-15 21,463.00 21,511.75 21,234.30 21,270.50 0.0M
2022-12-14 21,447.85 21,512.55 21,439.15 21,483.10 0.0M
2022-12-13 21,393.40 21,413.40 21,345.45 21,381.25 0.0M
2022-12-12 21,273.30 21,346.00 21,128.05 21,330.00 0.0M
2022-12-09 21,500.55 21,500.90 21,182.75 21,304.95 0.0M
2022-12-08 21,385.05 21,425.50 21,347.40 21,408.75 0.0M
2022-12-07 21,431.50 21,463.55 21,313.40 21,347.90 0.0M
2022-12-06 21,425.40 21,446.05 21,349.95 21,402.05 0.0M
2022-12-05 21,529.60 21,542.60 21,360.45 21,479.30 0.0M
2022-12-02 21,488.15 21,495.00 21,392.90 21,477.85 0.0M
2022-12-01 21,513.45 21,524.75 21,428.90 21,490.10 0.0M
2022-11-30 21,212.20 21,460.15 21,201.25 21,396.50 0.0M
2022-11-29 21,128.70 21,243.90 21,122.00 21,180.25 0.0M
2022-11-28 21,028.60 21,147.50 21,023.75 21,106.85 0.0M
2022-11-25 21,031.10 21,068.70 20,943.90 21,053.75 0.0M
2022-11-24 20,888.25 20,992.50 20,863.10 20,969.90 0.0M
2022-11-23 20,869.65 20,884.65 20,791.70 20,814.05 0.0M
2022-11-22 20,762.40 20,807.25 20,702.30 20,795.20 0.0M
2022-11-21 20,845.80 20,848.05 20,710.20 20,739.40 0.0M
2022-11-18 21,023.70 21,040.20 20,773.95 20,868.25 0.0M
2022-11-17 21,047.40 21,051.85 20,932.40 20,963.70 0.0M
2022-11-16 21,211.45 21,222.10 20,998.50 21,089.55 0.0M
2022-11-15 21,201.90 21,229.95 21,110.30 21,210.80 0.0M
2022-11-14 21,160.40 21,220.05 21,126.55 21,161.70 0.0M
2022-11-11 21,093.45 21,159.15 21,040.10 21,095.50 0.0M
2022-11-10 20,977.80 21,019.55 20,763.95 20,853.95 0.0M
2022-11-09 21,229.40 21,230.45 21,005.25 21,051.50 0.0M
2022-11-07 21,121.35 21,165.05 20,991.90 21,124.25 0.0M
2022-11-04 20,975.70 21,024.20 20,898.35 21,007.75 0.0M
2022-11-03 20,839.60 20,987.95 20,821.45 20,942.35 0.0M
2022-11-02 21,034.70 21,050.70 20,911.80 20,956.25 0.0M
2022-11-01 20,893.80 21,028.35 20,874.60 21,014.85 0.0M
2022-10-31 20,697.10 20,831.80 20,687.75 20,810.05 0.0M
2022-10-28 20,673.75 20,685.80 20,515.55 20,597.05 0.0M
2022-10-27 20,625.15 20,677.50 20,534.20 20,638.50 0.0M
2022-10-25 20,554.15 20,557.90 20,425.70 20,509.50 0.0M
2022-10-24 20,599.10 20,604.05 20,484.45 20,512.20 0.0M
2022-10-21 20,573.45 20,593.20 20,324.50 20,395.95 0.0M
2022-10-20 20,301.90 20,549.35 20,249.70 20,520.70 0.0M
2022-10-19 20,478.50 20,513.70 20,350.10 20,384.95 0.0M
2022-10-18 20,332.95 20,421.75 20,330.55 20,406.25 0.0M
2022-10-17 20,108.75 20,248.75 20,002.15 20,222.75 0.0M
2022-10-14 20,443.75 20,446.50 20,126.05 20,141.05 0.0M
2022-10-13 20,281.95 20,324.90 20,067.10 20,128.15 0.0M
2022-10-12 20,188.45 20,309.30 20,051.85 20,286.75 0.0M
2022-10-11 20,554.15 20,554.15 20,084.70 20,126.85 0.0M
2022-10-10 20,362.40 20,521.20 20,285.55 20,485.35 0.0M
2022-10-07 20,607.10 20,627.90 20,460.60 20,606.65 0.0M
2022-10-06 20,640.80 20,701.50 20,565.70 20,615.65 0.0M
2022-10-04 20,409.55 20,521.15 20,337.90 20,505.05 0.0M
2022-10-03 20,400.55 20,424.70 20,001.50 20,074.50 0.0M
2022-09-30 20,127.10 20,434.65 20,004.80 20,369.05 0.0M
2022-09-29 20,294.90 20,359.25 20,068.35 20,127.00 0.0M
2022-09-28 20,115.70 20,315.45 20,039.80 20,124.55 0.0M
2022-09-27 20,305.10 20,405.90 20,078.00 20,251.15 0.0M
2022-09-26 20,530.40 20,538.05 20,092.55 20,193.80 0.0M
2022-09-23 21,061.95 21,115.65 20,650.20 20,685.20 0.0M
2022-09-22 20,960.85 21,115.35 20,863.10 21,052.40 0.0M
2022-09-21 21,279.35 21,365.15 21,019.30 21,053.00 0.0M
2022-09-20 21,192.50 21,384.90 21,176.30 21,283.45 0.0M
2022-09-19 21,006.55 21,118.40 20,786.90 21,023.85 0.0M
2022-09-16 21,435.40 21,445.35 20,882.50 20,957.00 0.0M
2022-09-15 21,639.75 21,669.05 21,421.85 21,487.00 0.0M
2022-09-14 21,196.50 21,611.25 21,196.40 21,540.15 0.0M
2022-09-13 21,486.65 21,540.35 21,461.70 21,514.00 0.0M
2022-09-12 21,276.30 21,389.35 21,267.55 21,371.80 0.0M
2022-09-09 21,313.35 21,334.75 21,147.40 21,196.65 0.0M
2022-09-08 21,181.60 21,187.05 21,068.45 21,163.15 0.0M
2022-09-07 20,869.60 21,049.30 20,845.15 21,037.45 0.0M
2022-09-06 20,997.50 21,041.50 20,859.30 20,964.80 0.0M
2022-09-05 20,909.70 20,966.15 20,875.85 20,919.75 0.0M
2022-09-02 21,063.15 21,080.10 20,861.30 20,883.10 0.0M
2022-09-01 20,825.55 21,067.55 20,824.95 20,967.25 0.0M
2022-08-30 20,743.55 21,048.80 20,734.65 21,033.40 0.0M
2022-08-29 20,338.25 20,643.15 20,323.40 20,604.25 0.0M
2022-08-26 20,858.60 20,929.30 20,773.95 20,810.00 0.0M
2022-08-25 20,835.80 20,908.20 20,696.20 20,728.85 0.0M
2022-08-24 20,676.65 20,760.95 20,595.35 20,741.30 0.0M
2022-08-23 20,402.70 20,732.80 20,394.20 20,689.40 0.0M
2022-08-22 20,830.40 20,831.40 20,509.60 20,547.45 0.0M
2022-08-19 21,207.45 21,227.45 20,855.25 20,902.60 0.0M
2022-08-18 21,115.10 21,186.25 21,063.35 21,164.15 0.0M
2022-08-17 21,018.50 21,158.60 21,008.10 21,135.35 0.0M
2022-08-16 20,814.00 20,966.25 20,784.05 20,954.10 0.0M
2022-08-12 20,685.55 20,753.55 20,632.05 20,715.65 0.0M
2022-08-11 20,711.55 20,722.15 20,628.25 20,676.60 0.0M
2022-08-10 20,622.05 20,635.15 20,438.40 20,546.00 0.0M
2022-08-08 20,509.70 20,578.75 20,459.20 20,565.35 0.0M
2022-08-05 20,541.75 20,608.40 20,460.15 20,479.90 0.0M
2022-08-04 20,497.70 20,541.75 20,182.25 20,482.00 0.0M
2022-08-03 20,439.20 20,487.55 20,212.50 20,403.80 0.0M
2022-08-02 20,371.75 20,477.15 20,260.45 20,444.55 0.0M
2022-08-01 20,235.55 20,387.50 20,123.75 20,374.15 0.0M
2022-07-29 20,018.35 20,148.90 20,003.15 20,124.40 0.0M
2022-07-28 19,707.55 19,877.70 19,655.35 19,861.65 0.0M
2022-07-27 19,395.70 19,616.20 19,341.45 19,601.40 0.0M
2022-07-26 19,644.60 19,647.05 19,381.55 19,409.25 0.0M
2022-07-25 19,689.40 19,701.55 19,548.15 19,632.00 0.0M
2022-07-22 19,743.15 19,765.20 19,616.45 19,696.95 0.0M
2022-07-21 19,481.65 19,704.40 19,435.10 19,675.90 0.0M
2022-07-20 19,572.85 19,574.45 19,438.80 19,467.55 0.0M
2022-07-19 19,241.00 19,400.45 19,231.75 19,374.30 0.0M
2022-07-18 19,187.15 19,319.80 19,172.35 19,305.10 0.0M
2022-07-15 19,010.95 19,065.00 18,941.90 19,048.95 0.0M
2022-07-14 19,078.65 19,099.10 18,814.80 18,948.00 0.0M
2022-07-13 19,084.20 19,129.80 18,978.80 19,009.85 0.0M
2022-07-12 19,052.50 19,110.65 18,957.95 18,999.35 0.0M
2022-07-11 18,947.35 19,162.00 18,920.60 19,134.75 0.0M
2022-07-08 19,091.75 19,092.55 18,913.35 19,004.90 0.0M
2022-07-07 18,910.10 18,979.05 18,840.70 18,960.55 0.0M
2022-07-06 18,496.05 18,782.50 18,452.25 18,758.50 0.0M
2022-07-05 18,563.20 18,697.45 18,450.50 18,485.65 0.0M
2022-07-04 18,355.85 18,503.50 18,269.65 18,487.05 0.0M
2022-07-01 18,165.80 18,415.75 18,068.65 18,378.65 0.0M
2022-06-30 18,338.45 18,420.90 18,167.80 18,217.30 0.0M
2022-06-29 18,292.10 18,390.85 18,269.65 18,338.45 0.0M
2022-06-28 18,382.10 18,481.90 18,263.60 18,459.65 0.0M
2022-06-27 18,511.05 18,522.55 18,418.60 18,442.70 0.0M
2022-06-24 18,215.45 18,305.65 18,185.35 18,285.75 0.0M
2022-06-23 17,887.40 18,122.60 17,852.95 18,084.25 0.0M
2022-06-22 18,052.10 18,053.60 17,796.95 17,839.00 0.0M
2022-06-21 17,857.90 18,156.25 17,822.30 18,126.10 0.0M
2022-06-20 17,822.40 17,843.10 17,574.30 17,721.00 0.0M
2022-06-17 17,925.65 18,026.00 17,725.05 17,778.85 0.0M
2022-06-16 18,605.90 18,611.20 17,986.40 18,030.05 0.0M
2022-06-15 18,483.45 18,518.15 18,388.35 18,433.50 0.0M
2022-06-14 18,337.60 18,572.05 18,292.95 18,406.25 0.0M
2022-06-13 18,515.40 18,544.35 18,326.45 18,402.50 0.0M
2022-06-10 18,799.95 18,873.70 18,769.25 18,825.85 0.0M
2022-06-09 18,778.80 19,000.95 18,713.30 18,985.80 0.0M
2022-06-08 18,949.95 19,016.05 18,752.30 18,868.70 0.0M
2022-06-07 18,943.35 18,959.45 18,818.40 18,894.55 0.0M
2022-06-06 19,046.35 19,089.30 18,878.20 19,050.15 0.0M
2022-06-03 19,468.70 19,494.80 19,079.90 19,097.30 0.0M
2022-06-02 19,248.85 19,348.10 19,184.85 19,332.55 0.0M
2022-06-01 19,433.35 19,526.70 19,189.70 19,287.55 0.0M
2022-05-31 19,320.30 19,529.50 19,264.15 19,421.75 0.0M
2022-05-30 19,133.35 19,368.70 19,109.85 19,356.80 0.0M
2022-05-27 18,959.75 18,987.20 18,834.55 18,971.95 0.0M
2022-05-26 18,664.40 18,857.25 18,349.55 18,806.90 0.0M
2022-05-25 18,907.15 18,934.05 18,554.10 18,578.15 0.0M
2022-05-24 19,027.30 19,040.55 18,770.55 18,827.90 0.0M
2022-05-23 19,125.20 19,213.65 18,943.35 18,971.45 0.0M
2022-05-20 18,980.60 19,098.70 18,952.10 19,085.15 0.0M
2022-05-19 18,774.40 18,856.25 18,636.50 18,687.40 0.0M
2022-05-18 19,266.70 19,387.30 19,144.55 19,188.55 0.0M
2022-05-17 18,864.60 19,200.30 18,797.60 19,183.90 0.0M
2022-05-16 18,680.05 18,819.15 18,510.95 18,739.55 0.0M
2022-05-13 18,764.65 18,942.15 18,490.15 18,547.35 0.0M
2022-05-12 18,839.15 18,849.55 18,406.55 18,528.15 0.0M
2022-05-11 19,081.25 19,221.10 18,675.75 18,966.75 0.0M
2022-05-10 19,255.40 19,437.20 18,984.00 19,036.45 0.0M
2022-05-09 19,347.90 19,414.70 19,158.20 19,280.45 0.0M
2022-05-06 19,537.10 19,602.75 19,420.90 19,504.85 0.0M
2022-05-05 20,105.85 20,181.00 19,821.65 19,855.40 0.0M
2022-05-04 20,467.85 20,521.70 19,821.75 19,906.85 0.0M
2022-05-02 20,321.90 20,435.75 20,242.80 20,418.50 0.0M
2022-04-29 20,798.95 20,842.70 20,420.60 20,471.95 0.0M
2022-04-28 20,660.95 20,762.30 20,478.65 20,709.50 0.0M
2022-04-27 20,560.95 20,609.55 20,356.20 20,461.70 0.0M
2022-04-26 20,535.70 20,723.40 20,527.50 20,700.40 0.0M
2022-04-25 20,510.85 20,511.25 20,266.90 20,328.20 0.0M
2022-04-22 20,831.15 20,870.65 20,695.95 20,730.30 0.0M
2022-04-21 20,796.55 20,964.90 20,763.45 20,947.90 0.0M
2022-04-20 20,634.30 20,754.70 20,542.30 20,680.95 0.0M
2022-04-19 20,984.25 21,060.65 20,357.60 20,516.40 0.0M
2022-04-18 20,824.45 20,876.00 20,670.80 20,845.30 0.0M
2022-04-13 21,053.70 21,139.00 20,948.25 20,968.35 0.0M
2022-04-12 21,177.20 21,193.20 20,847.45 20,971.35 0.0M
2022-04-11 21,158.50 21,258.25 21,129.20 21,209.70 0.0M
2022-04-08 21,012.95 21,185.45 20,949.10 21,146.65 0.0M
2022-04-07 20,978.95 21,113.45 20,868.20 20,901.15 0.0M
2022-04-06 20,906.65 21,037.30 20,861.10 20,990.00 0.0M
2022-04-05 20,974.45 21,089.80 20,889.25 20,976.05 0.0M
2022-04-04 20,632.60 20,900.65 20,621.15 20,891.10 0.0M
2022-04-01 20,271.40 20,586.40 20,255.85 20,553.85 0.0M
2022-03-31 20,314.05 20,347.35 20,206.20 20,248.00 0.0M
2022-03-30 20,299.85 20,326.80 20,209.60 20,260.30 0.0M
2022-03-29 20,170.65 20,193.60 20,094.75 20,168.20 0.0M
2022-03-28 20,125.85 20,134.40 19,871.15 20,074.20 0.0M
2022-03-25 20,221.00 20,224.75 19,978.90 20,075.05 0.0M
2022-03-24 20,010.85 20,194.70 20,003.35 20,133.25 0.0M
2022-03-23 20,210.25 20,242.30 20,039.95 20,099.45 0.0M
2022-03-22 20,003.00 20,105.75 19,770.40 20,086.65 0.0M
2022-03-21 20,304.25 20,314.95 19,953.60 19,978.65 0.0M
2022-03-17 20,129.10 20,251.95 20,108.40 20,233.30 0.0M
2022-03-16 19,753.25 19,930.75 19,727.30 19,916.80 0.0M
2022-03-15 19,736.25 19,806.25 19,411.75 19,531.20 0.0M
2022-03-14 19,679.85 19,731.40 19,511.70 19,712.90 0.0M
2022-03-11 19,533.65 19,698.70 19,472.30 19,677.25 0.0M
2022-03-10 19,642.90 19,678.90 19,424.00 19,575.30 0.0M
2022-03-09 19,117.00 19,332.20 19,010.90 19,253.40 0.0M
2022-03-08 18,740.65 19,006.10 18,553.00 18,980.05 0.0M
2022-03-07 18,847.60 18,869.35 18,589.45 18,761.05 0.0M
2022-03-04 19,422.75 19,434.20 19,104.15 19,165.45 0.0M
2022-03-03 19,867.40 19,901.45 19,496.65 19,550.65 0.0M
2022-03-02 19,574.45 19,746.50 19,514.00 19,644.85 0.0M
2022-02-28 19,377.95 19,742.60 19,199.50 19,719.90 0.0M
2022-02-25 19,239.10 19,594.20 19,222.55 19,532.45 0.0M
2022-02-24 19,378.35 19,545.95 18,869.70 18,904.25 0.0M
2022-02-23 20,026.95 20,109.95 19,959.60 19,989.25 0.0M
2022-02-22 19,606.10 19,948.15 19,589.00 19,921.85 0.0M
2022-02-21 20,133.05 20,214.25 19,928.30 20,024.05 0.0M
2022-02-18 20,278.65 20,369.55 20,202.40 20,233.55 0.0M
2022-02-17 20,465.10 20,524.60 20,303.60 20,352.10 0.0M
2022-02-16 20,474.70 20,566.05 20,319.70 20,369.40 0.0M
2022-02-15 19,953.70 20,400.05 19,764.80 20,377.30 0.0M
2022-02-14 20,156.35 20,218.80 19,824.20 19,872.30 0.0M
2022-02-11 20,649.30 20,657.80 20,489.90 20,544.30 0.0M
2022-02-10 20,755.25 20,817.30 20,623.80 20,797.40 0.0M
2022-02-09 20,568.20 20,708.75 20,546.70 20,693.55 0.0M
2022-02-08 20,538.95 20,590.30 20,257.10 20,476.25 0.0M
2022-02-07 20,691.05 20,772.25 20,367.95 20,470.35 0.0M
2022-02-04 20,780.10 20,837.90 20,630.95 20,679.05 0.0M
2022-02-03 20,860.25 20,868.35 20,684.60 20,728.90 0.0M
2022-02-02 20,760.65 20,885.65 20,746.70 20,871.10 0.0M
2022-02-01 20,538.10 20,690.10 20,283.15 20,661.10 0.0M
2022-01-31 20,355.00 20,444.30 20,312.25 20,370.00 0.0M
2022-01-28 20,163.65 20,460.85 20,090.25 20,121.85 0.0M
2022-01-27 20,093.60 20,115.60 19,800.05 20,033.95 0.0M
2022-01-25 19,889.30 20,305.60 19,704.15 20,274.45 0.0M
2022-01-24 20,650.90 20,655.80 19,846.45 20,043.80 0.0M
2022-01-21 20,845.10 20,854.80 20,509.95 20,667.85 0.0M
2022-01-20 21,078.20 21,133.70 20,870.60 20,970.20 0.0M
2022-01-19 21,118.70 21,146.45 20,929.65 21,052.50 0.0M
2022-01-18 21,516.70 21,537.75 21,064.40 21,104.35 0.0M
2022-01-17 21,371.80 21,479.05 21,313.50 21,459.35 0.0M
2022-01-14 21,310.55 21,394.50 21,240.75 21,361.25 0.0M
2022-01-13 21,311.50 21,395.55 21,252.60 21,378.90 0.0M
2022-01-12 21,222.25 21,271.80 21,165.55 21,258.80 0.0M
2022-01-11 21,124.45 21,168.30 21,037.40 21,091.10 0.0M
2022-01-10 21,046.60 21,138.65 21,006.40 21,125.00 0.0M
2022-01-07 20,944.70 21,038.45 20,851.00 20,974.80 0.0M
2022-01-06 20,857.00 20,900.50 20,757.20 20,884.65 0.0M
2022-01-05 20,832.55 20,990.10 20,787.80 20,975.85 0.0M
2022-01-04 20,834.60 20,855.70 20,682.65 20,825.85 0.0M
2022-01-03 20,578.45 20,763.70 20,577.45 20,748.75 0.0M