NIFTY50 Equal Weight (NIFTY50EW)

NIFTY50EW
🏛️ インド →
31,544.25
最終更新: 2025-09-29
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 26,753.65 26,787.45 26,651.15 26,755.15 0.0M
2023-12-28 26,615.95 26,796.40 26,569.60 26,770.80 0.0M
2023-12-27 26,371.70 26,563.15 26,342.35 26,538.60 0.0M
2023-12-26 26,123.95 26,316.30 26,088.15 26,270.45 0.0M
2023-12-22 25,946.85 26,106.00 25,890.80 26,074.40 0.0M
2023-12-21 25,562.90 25,886.90 25,484.40 25,834.60 0.0M
2023-12-20 26,353.20 26,405.95 25,671.60 25,728.85 0.0M
2023-12-19 26,258.00 26,283.00 26,062.45 26,228.80 0.0M
2023-12-18 26,209.65 26,273.40 26,130.80 26,192.75 0.0M
2023-12-15 26,065.95 26,264.80 25,999.75 26,224.10 0.0M
2023-12-14 25,896.30 25,961.05 25,833.95 25,922.15 0.0M
2023-12-13 25,639.15 25,720.80 25,444.65 25,687.55 0.0M
2023-12-12 25,690.45 25,738.05 25,525.45 25,593.40 0.0M
2023-12-11 25,591.45 25,649.20 25,529.60 25,633.00 0.0M
2023-12-08 25,664.85 25,713.65 25,417.20 25,585.75 0.0M
2023-12-07 25,631.45 25,657.75 25,546.80 25,600.30 0.0M
2023-12-06 25,676.65 25,704.15 25,465.50 25,595.25 0.0M
2023-12-05 25,373.75 25,574.75 25,294.75 25,555.20 0.0M
2023-12-04 24,904.70 27,123.80 24,904.70 27,123.80 0.0M
2023-12-01 24,867.40 24,915.75 24,840.35 24,866.55 0.0M
2023-11-30 24,649.55 24,784.35 24,587.80 24,755.15 0.0M
2023-11-29 24,517.70 24,618.60 24,492.10 24,611.75 0.0M
2023-11-28 24,259.75 24,435.85 24,234.95 24,412.20 0.0M
2023-11-24 24,252.05 24,282.20 24,153.80 24,173.85 0.0M
2023-11-23 24,265.20 24,326.85 24,181.45 24,213.65 0.0M
2023-11-22 24,199.55 24,268.20 24,117.25 24,227.15 0.0M
2023-11-21 24,136.35 24,225.05 24,130.95 24,178.95 0.0M
2023-11-20 24,119.25 24,174.40 24,054.90 24,070.20 0.0M
2023-11-17 24,026.55 24,216.10 24,015.10 24,116.60 0.0M
2023-11-16 23,937.75 24,182.90 23,864.35 24,068.15 0.0M
2023-11-15 23,897.90 23,946.60 23,804.95 23,934.40 0.0M
2023-11-13 23,646.95 23,675.50 23,599.25 23,647.40 0.0M
2023-11-10 23,508.05 23,593.10 23,462.85 23,568.30 0.0M
2023-11-09 23,588.65 23,598.60 23,515.80 23,543.60 0.0M
2023-11-08 23,540.25 23,577.10 23,489.00 23,548.35 0.0M
2023-11-07 23,431.45 23,481.95 23,370.10 23,460.35 0.0M
2023-11-06 23,311.90 23,442.05 23,290.05 23,427.65 0.0M
2023-11-03 23,179.20 23,252.50 23,168.35 23,189.55 0.0M
2023-11-02 23,021.90 23,095.80 22,981.85 23,053.40 0.0M
2023-11-01 23,023.80 23,060.60 22,849.70 22,868.75 0.0M
2023-10-31 23,099.25 23,102.35 22,945.55 23,007.35 0.0M
2023-10-30 23,013.90 23,039.90 22,810.25 23,019.00 0.0M
2023-10-27 22,811.85 23,017.20 22,811.30 22,976.10 0.0M
2023-10-26 22,952.00 22,972.35 22,712.80 22,746.35 0.0M
2023-10-25 23,257.20 23,355.05 23,000.80 23,076.35 0.0M
2023-10-23 23,569.05 23,645.00 23,207.15 23,243.90 0.0M
2023-10-20 23,677.50 23,716.60 23,586.55 23,616.80 0.0M
2023-10-19 23,609.85 23,788.00 23,527.10 23,758.90 0.0M
2023-10-18 23,846.65 23,893.20 23,704.75 23,721.15 0.0M
2023-10-17 23,822.20 23,861.70 23,775.20 23,816.80 0.0M
2023-10-16 23,707.90 23,768.30 23,649.65 23,713.15 0.0M
2023-10-13 23,560.05 23,746.90 23,541.05 23,705.05 0.0M
2023-10-12 23,749.75 23,773.60 23,655.60 23,688.05 0.0M
2023-10-11 23,649.35 23,733.45 23,638.30 23,699.00 0.0M
2023-10-10 23,374.80 23,576.05 23,368.75 23,546.90 0.0M
2023-10-09 23,315.70 23,398.60 23,237.35 23,308.25 0.0M
2023-10-06 23,414.85 23,503.80 23,383.25 23,480.10 0.0M
2023-10-05 23,330.45 23,342.45 23,238.60 23,317.85 0.0M
2023-10-04 23,342.60 23,352.95 23,109.30 23,232.30 0.0M
2023-10-03 23,544.60 23,548.75 23,357.85 23,412.75 0.0M
2023-09-29 23,454.90 23,652.55 23,415.20 23,566.35 0.0M
2023-09-28 23,684.95 23,698.10 23,300.25 23,355.95 0.0M
2023-09-27 23,601.90 23,675.35 23,495.60 23,656.00 0.0M
2023-09-26 23,609.65 23,651.90 23,559.30 23,587.55 0.0M
2023-09-25 23,598.35 23,651.15 23,508.40 23,578.70 0.0M
2023-09-22 23,602.50 23,677.30 23,488.90 23,563.00 0.0M
2023-09-21 23,743.45 23,783.40 23,566.00 23,621.25 0.0M
2023-09-20 23,858.75 23,988.70 23,761.70 23,786.30 0.0M
2023-09-18 23,961.45 24,031.45 23,897.25 23,976.45 0.0M
2023-09-15 23,909.35 23,986.75 23,867.95 23,950.70 0.0M
2023-09-14 23,823.95 23,922.85 23,771.95 23,844.50 0.0M
2023-09-13 23,650.95 23,775.35 23,571.20 23,743.05 0.0M
2023-09-12 23,895.05 23,898.15 23,552.05 23,632.45 0.0M
2023-09-11 23,623.90 23,786.10 23,592.50 23,775.40 0.0M
2023-09-08 23,498.10 23,591.15 23,434.45 23,526.35 0.0M
2023-09-07 23,290.60 23,444.30 23,226.10 23,432.50 0.0M
2023-09-06 23,293.25 23,317.00 23,144.45 23,297.85 0.0M
2023-09-05 23,243.10 23,273.35 23,195.50 23,258.65 0.0M
2023-09-04 23,124.65 23,214.85 23,074.95 23,192.95 0.0M
2023-09-01 22,734.65 23,027.85 22,732.65 23,014.70 0.0M
2023-08-31 22,882.35 22,891.00 22,666.10 22,716.65 0.0M
2023-08-30 22,917.45 22,969.45 22,841.95 22,858.00 0.0M
2023-08-29 22,790.95 22,852.00 22,767.20 22,830.85 0.0M
2023-08-28 22,727.70 22,765.70 22,658.45 22,728.45 0.0M
2023-08-25 22,753.70 22,796.80 22,630.30 22,667.00 0.0M
2023-08-24 22,992.40 23,057.15 22,811.60 22,826.70 0.0M
2023-08-23 22,956.25 22,957.65 22,857.10 22,884.50 0.0M
2023-08-22 22,888.15 22,932.15 22,849.05 22,873.95 0.0M
2023-08-21 22,696.05 22,875.45 22,671.65 22,846.70 0.0M
2023-08-18 22,693.50 22,754.05 22,604.55 22,675.15 0.0M
2023-08-17 22,798.45 22,806.95 22,667.60 22,748.10 0.0M
2023-08-16 22,734.75 22,821.35 22,642.05 22,802.10 0.0M
2023-08-14 22,792.15 22,801.70 22,567.80 22,762.95 0.0M
2023-08-11 23,006.70 23,017.15 22,810.80 22,838.85 0.0M
2023-08-10 23,034.00 23,074.15 22,921.15 22,992.80 0.0M
2023-08-09 22,969.85 23,064.25 22,864.20 23,054.65 0.0M
2023-08-08 22,990.50 23,001.05 22,835.00 22,926.15 0.0M
2023-08-07 22,872.00 22,950.60 22,818.95 22,941.05 0.0M
2023-08-04 22,806.75 22,881.65 22,762.10 22,812.15 0.0M
2023-08-03 22,779.80 22,847.55 22,600.45 22,708.30 0.0M
2023-08-02 23,072.95 23,084.35 22,711.20 22,846.05 0.0M
2023-08-01 23,161.15 23,180.05 23,055.65 23,106.25 0.0M
2023-07-31 22,994.00 23,150.20 22,927.25 23,128.80 0.0M
2023-07-28 22,954.75 22,994.25 22,874.40 22,977.70 0.0M
2023-07-27 23,088.70 23,127.95 22,853.15 22,926.00 0.0M
2023-07-26 23,022.70 23,078.20 22,981.75 23,021.80 0.0M
2023-07-25 22,974.30 22,979.95 22,871.70 22,947.35 0.0M
2023-07-24 22,924.20 22,994.95 22,844.60 22,900.30 0.0M
2023-07-21 22,938.45 23,051.60 22,863.80 22,898.75 0.0M
2023-07-20 22,971.75 23,083.25 22,851.00 23,074.45 0.0M
2023-07-19 22,923.00 22,966.40 22,862.65 22,946.25 0.0M
2023-07-18 22,934.35 22,948.40 22,794.20 22,858.95 0.0M
2023-07-17 22,882.00 22,945.35 22,857.45 22,903.85 0.0M
2023-07-14 22,713.60 22,848.70 22,644.90 22,820.05 0.0M
2023-07-13 22,758.75 22,830.70 22,591.05 22,630.25 0.0M
2023-07-12 22,767.50 22,772.15 22,642.75 22,667.35 0.0M
2023-07-11 22,666.90 22,772.45 22,644.50 22,707.15 0.0M
2023-07-10 22,690.75 22,692.35 22,544.90 22,586.15 0.0M
2023-07-07 22,772.05 22,854.05 22,599.60 22,629.95 0.0M
2023-07-06 22,731.25 22,855.00 22,697.60 22,842.20 0.0M
2023-07-05 22,620.25 22,743.75 22,585.30 22,719.95 0.0M
2023-07-04 22,608.05 22,613.45 22,505.80 22,587.95 0.0M
2023-07-03 22,507.05 22,549.25 22,474.65 22,506.10 0.0M
2023-06-30 22,303.80 22,454.85 22,270.40 22,442.80 0.0M
2023-06-28 22,105.45 22,264.05 22,070.70 22,218.90 0.0M
2023-06-27 21,975.45 22,047.15 21,942.95 22,031.50 0.0M
2023-06-26 21,805.70 21,928.35 21,767.75 21,908.30 0.0M
2023-06-23 21,946.65 21,958.80 21,761.95 21,785.25 0.0M
2023-06-22 22,126.20 22,143.85 21,950.55 21,968.75 0.0M
2023-06-21 22,138.10 22,151.35 22,048.30 22,115.20 0.0M
2023-06-20 22,025.65 22,126.70 21,930.15 22,105.50 0.0M
2023-06-19 22,154.35 22,174.95 21,976.65 22,012.20 0.0M
2023-06-16 22,002.20 22,139.60 21,986.80 22,104.70 0.0M
2023-06-15 21,999.25 22,059.30 21,934.25 21,962.90 0.0M
2023-06-14 21,925.40 21,980.30 21,871.90 21,965.05 0.0M
2023-06-13 21,817.50 21,911.60 21,816.75 21,886.90 0.0M
2023-06-12 21,737.00 21,797.75 21,684.00 21,771.05 0.0M
2023-06-09 21,814.05 21,837.20 21,674.10 21,690.05 0.0M
2023-06-08 21,953.60 21,972.00 21,757.95 21,781.20 0.0M
2023-06-07 21,794.95 21,937.80 21,769.05 21,924.10 0.0M
2023-06-06 21,676.85 21,736.30 21,633.35 21,714.30 0.0M
2023-06-05 21,690.05 21,708.20 21,639.15 21,650.35 0.0M
2023-06-02 21,585.20 21,621.90 21,518.60 21,599.60 0.0M
2023-06-01 21,517.10 21,559.60 21,474.85 21,499.30 0.0M
2023-05-31 21,517.80 21,540.50 21,446.40 21,498.00 0.0M
2023-05-30 21,557.95 21,596.30 21,502.60 21,529.40 0.0M
2023-05-29 21,540.15 21,572.35 21,488.20 21,536.70 0.0M
2023-05-26 21,290.95 21,441.65 21,270.70 21,428.85 0.0M
2023-05-25 21,169.95 21,277.05 21,114.00 21,252.15 0.0M
2023-05-24 21,191.90 21,271.70 21,125.50 21,185.40 0.0M
2023-05-23 21,152.45 21,295.75 21,143.45 21,213.80 0.0M
2023-05-22 20,886.35 21,113.25 20,845.60 21,098.05 0.0M
2023-05-19 20,869.50 20,885.70 20,699.35 20,870.35 0.0M
2023-05-18 21,057.55 21,057.55 20,800.00 20,817.35 0.0M
2023-05-17 21,051.80 21,061.10 20,868.75 20,943.75 0.0M
2023-05-16 21,168.00 21,171.30 21,012.20 21,033.35 0.0M
2023-05-15 21,059.75 21,161.55 21,016.80 21,108.00 0.0M
2023-05-12 21,077.35 21,077.35 20,950.45 21,032.35 0.0M
2023-05-11 21,100.70 21,111.10 21,026.30 21,067.25 0.0M
2023-05-10 21,065.30 21,080.90 20,953.80 21,068.45 0.0M
2023-05-09 21,036.95 21,100.40 20,951.20 20,999.30 0.0M
2023-05-08 20,823.45 21,012.45 20,806.35 20,991.45 0.0M
2023-05-05 20,840.70 20,929.90 20,758.60 20,770.80 0.0M
2023-05-04 20,715.45 20,877.05 20,695.05 20,867.60 0.0M
2023-05-03 20,758.70 20,777.10 20,654.40 20,713.80 0.0M
2023-05-02 20,736.70 20,830.20 20,716.90 20,797.55 0.0M
2023-04-28 20,536.90 20,707.10 20,475.70 20,678.65 0.0M
2023-04-27 20,374.60 20,501.60 20,343.30 20,481.85 0.0M
2023-04-26 20,304.50 20,378.70 20,263.40 20,363.90 0.0M
2023-04-25 20,274.55 20,351.10 20,247.85 20,306.70 0.0M
2023-04-24 20,191.45 20,272.95 20,124.00 20,259.75 0.0M
2023-04-21 20,207.65 20,225.30 20,068.70 20,131.45 0.0M
2023-04-20 20,215.00 20,240.70 20,139.80 20,181.45 0.0M
2023-04-19 20,239.25 20,266.60 20,150.90 20,188.55 0.0M
2023-04-18 20,302.65 20,312.85 20,164.00 20,250.25 0.0M
2023-04-17 20,271.30 20,271.30 20,134.10 20,252.70 0.0M
2023-04-13 20,232.75 20,271.70 20,159.05 20,257.40 0.0M
2023-04-12 20,149.60 20,243.80 20,122.15 20,229.10 0.0M
2023-04-11 20,068.15 20,121.30 20,025.95 20,108.40 0.0M
2023-04-10 19,920.15 20,018.00 19,906.30 19,979.60 0.0M
2023-04-06 19,810.20 19,919.95 19,737.35 19,864.85 0.0M
2023-04-05 19,735.95 19,817.55 19,705.15 19,805.20 0.0M
2023-04-03 19,716.05 19,716.75 19,620.50 19,704.75 0.0M
2023-03-31 19,528.35 19,651.35 19,516.05 19,618.60 0.0M
2023-03-29 19,216.05 19,448.95 19,209.30 19,408.35 0.0M
2023-03-28 19,326.35 19,336.65 19,133.65 19,176.30 0.0M
2023-03-27 19,295.45 19,395.05 19,249.60 19,283.30 0.0M
2023-03-24 19,452.95 19,472.00 19,239.65 19,270.35 0.0M
2023-03-23 19,443.35 19,561.90 19,403.65 19,448.75 0.0M
2023-03-22 19,496.80 19,543.15 19,440.45 19,488.75 0.0M
2023-03-21 19,442.05 19,468.65 19,385.95 19,433.25 0.0M
2023-03-20 19,472.60 19,476.55 19,210.20 19,370.60 0.0M
2023-03-17 19,539.75 19,564.15 19,401.75 19,522.90 0.0M
2023-03-16 19,371.15 19,470.50 19,234.10 19,396.80 0.0M
2023-03-15 19,488.65 19,537.05 19,322.15 19,348.60 0.0M
2023-03-14 19,507.55 19,545.25 19,277.80 19,349.00 0.0M
2023-03-13 19,777.10 19,881.60 19,446.45 19,490.25 0.0M
2023-03-10 19,711.70 19,768.35 19,609.40 19,746.90 0.0M
2023-03-09 20,044.65 20,062.85 19,828.60 19,849.50 0.0M
2023-03-08 19,892.00 20,019.70 19,824.10 20,009.60 0.0M
2023-03-06 19,917.15 20,036.75 19,904.35 19,942.20 0.0M
2023-03-03 19,728.50 19,889.10 19,715.95 19,830.20 0.0M
2023-03-02 19,685.20 19,689.60 19,581.45 19,595.10 0.0M
2023-03-01 19,519.00 19,699.30 19,516.95 19,683.25 0.0M
2023-02-28 19,595.40 19,634.95 19,450.45 19,493.10 0.0M
2023-02-27 19,697.10 19,703.85 19,455.90 19,580.80 0.0M
2023-02-24 19,852.00 19,871.85 19,669.40 19,723.40 0.0M
2023-02-23 19,846.30 19,905.70 19,721.55 19,776.20 0.0M
2023-02-22 20,026.55 20,040.90 19,777.90 19,809.35 0.0M
2023-02-21 20,229.50 20,229.70 20,058.35 20,083.90 0.0M
2023-02-20 20,231.70 20,263.75 20,122.05 20,151.30 0.0M
2023-02-17 20,265.20 20,331.20 20,188.95 20,229.75 0.0M
2023-02-16 20,349.90 20,390.35 20,303.75 20,332.40 0.0M
2023-02-15 20,085.65 20,273.70 20,052.80 20,255.75 0.0M
2023-02-14 20,114.55 20,169.05 20,024.90 20,118.10 0.0M
2023-02-13 20,152.25 20,190.10 20,012.15 20,048.55 0.0M
2023-02-10 20,110.80 20,144.05 20,062.40 20,130.35 0.0M
2023-02-09 20,150.90 20,202.05 20,018.55 20,158.65 0.0M
2023-02-08 20,009.00 20,183.40 19,986.75 20,159.95 0.0M
2023-02-07 20,033.40 20,066.50 19,892.60 19,958.70 0.0M
2023-02-06 20,000.15 20,027.00 19,857.85 20,015.80 0.0M
2023-02-03 19,956.35 20,080.20 19,715.95 20,059.90 0.0M
2023-02-02 19,935.50 19,985.35 19,740.75 19,860.55 0.0M
2023-02-01 20,394.75 20,473.00 19,690.10 19,984.00 0.0M
2023-01-31 20,287.70 20,295.60 20,105.00 20,244.15 0.0M
2023-01-30 20,178.20 20,314.70 19,970.65 20,196.10 0.0M
2023-01-27 20,478.25 20,519.85 20,040.95 20,186.20 0.0M
2023-01-25 20,600.00 20,605.90 20,364.05 20,421.45 0.0M
2023-01-24 20,711.70 20,717.70 20,583.40 20,621.80 0.0M
2023-01-23 20,638.90 20,686.85 20,586.15 20,652.60 0.0M
2023-01-20 20,702.80 20,713.00 20,541.25 20,558.20 0.0M
2023-01-19 20,687.70 20,734.65 20,648.90 20,695.45 0.0M
2023-01-18 20,693.65 20,773.30 20,664.20 20,757.15 0.0M
2023-01-17 20,557.80 20,678.20 20,505.80 20,656.70 0.0M
2023-01-16 20,651.30 20,670.40 20,473.20 20,530.50 0.0M
2023-01-13 20,488.45 20,626.15 20,410.00 20,582.30 0.0M
2023-01-12 20,527.75 20,535.95 20,353.65 20,460.95 0.0M
2023-01-11 20,586.70 20,604.30 20,440.35 20,474.95 0.0M
2023-01-10 20,704.65 20,712.10 20,464.45 20,548.35 0.0M
2023-01-09 20,578.40 20,715.55 20,550.90 20,673.70 0.0M
2023-01-06 20,605.95 20,647.50 20,394.40 20,437.45 0.0M
2023-01-05 20,612.30 20,659.60 20,460.15 20,594.50 0.0M
2023-01-04 20,764.75 20,774.90 20,525.55 20,551.65 0.0M
2023-01-03 20,679.25 20,774.90 20,641.60 20,751.15 0.0M
2023-01-02 20,663.75 20,710.45 20,589.70 20,692.85 0.0M